JSWENERGY

Jsw Energy Limited

482.2 +24.40 (5.33%)

L: 457.8 H: 485.1

Back to Option Chain

Historical option data for JSWENERGY
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JSWENERGY 30-DEC-2025 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	0.1 ₹ 100	0 0.00	-	0 0	0 0	11 11,000
11 Dec	457.80	0.1 ₹ 100	0 0.00	-	0 0	0 0	11 11,000
10 Dec	451.15	0.1 ₹ 100	0 0.00	-	0 0	0 0	11 11,000
8 Dec	453.85	0.1 ₹ 100	0 0.00	48.05	1 1,000	0 0	12 12,000
4 Dec	459.85	0.1 ₹ 100	0 0.00	42.66	2 2,000	1 1,000	11 11,000
3 Dec	470.20	0.1 ₹ 100	-0.25 -250.00	38.57	9 9,000	7 7,000	8 8,000
2 Dec	484.15	0.35 ₹ 350	-21.3 -21300.00	-	0 0	0 0	0 0
28 Nov	488.65	0.35 ₹ 350	-21.3 -21300.00	-	0 0	0 0	0 0

27 Nov	488.00	0.35 ₹ 350	-21.3 -21300.00	-	0 0	0 0	0 0
26 Nov	487.25	0.35 ₹ 350	-21.3 -21300.00	-	0 0	0 0	0 0
10 Nov	522.50	21.65 ₹ 21,650	0 0.00	11.28	0 0	0 0	0 0
4 Nov	528.10	21.65 ₹ 21,650	0 0.00	10.19	0 0	0 0	0 0
3 Nov	532.90	21.65 ₹ 21,650	0 0.00	9.31	0 0	0 0	0 0
31 Oct	527.45	21.65 ₹ 21,650	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	21.65 ₹ 21,650	0 0.00	8.04	0 0	0 0	0 0
23 Oct	533.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	528.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	525.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	548.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	545.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	534.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	548.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jsw Energy Limited - strike price 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 48.05, the open interest changed by 0 which decreased total open position to 12

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 42.66, the open interest changed by 1 which increased total open position to 11

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 38.57, the open interest changed by 7 which increased total open position to 8

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.35, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 0.35, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 0.35, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 0.35, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 11.28, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 9.31, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0

On 23 Oct JSWENERGY was trading at 533.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct JSWENERGY was trading at 528.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct JSWENERGY was trading at 525.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct JSWENERGY was trading at 548.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct JSWENERGY was trading at 545.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct JSWENERGY was trading at 546.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct JSWENERGY was trading at 542.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct JSWENERGY was trading at 534.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct JSWENERGY was trading at 548.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct JSWENERGY was trading at 541.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct JSWENERGY was trading at 539.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

JSWENERGY 30DEC2025 620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
11 Dec	457.80	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
4 Dec	459.85	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
28 Nov	488.65	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
27 Nov	488.00	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
10 Nov	522.50	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
31 Oct	527.45	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	101.4 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
23 Oct	533.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	528.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	525.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	548.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	545.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	534.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	548.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jsw Energy Limited - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -

Historical price for 620 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for JSWENERGY

JSWENERGY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD