JSWENERGY

Jsw Energy Limited

478.25 +6.25 (1.32%)

L: 468.3 H: 479.9

Back to Option Chain

Historical option data for JSWENERGY
19 Dec 2025 04:12 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 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	478.25	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
18 Dec	472.00	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
17 Dec	475.25	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
16 Dec	478.50	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
12 Dec	482.20	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
11 Dec	457.80	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
10 Dec	451.15	0.1 ₹ 100	-0.05 -50.00	-	0 0	0 0	34 34,000
8 Dec	453.85	0.1 ₹ 100	-0.05 -50.00	-	7 7,000	-2 -2,000	39 39,000
3 Dec	470.20	0.15 ₹ 150	0 0.00	44.72	10 10,000	0 0	41 41,000
2 Dec	484.15	0.15 ₹ 150	0 0.00	40.35	11 11,000	5 5,000	41 41,000
28 Nov	488.65	0.15 ₹ 150	0.05 50.00	36.49	4 4,000	3 3,000	36 36,000
27 Nov	488.00	0.1 ₹ 100	0 0.00	34.35	2 2,000	1 1,000	32 32,000
26 Nov	487.25	0.1 ₹ 100	-2.2 -2200.00	33.91	13 13,000	11 11,000	31 31,000
10 Nov	522.50	2.3 ₹ 2,300	0 0.00	34.41	1 1,000	0 0	19 19,000
4 Nov	528.10	2.3 ₹ 2,300	-0.1 -100.00	31.14	19 19,000	-15 -15,000	19 19,000
3 Nov	532.90	2.4 ₹ 2,400	-0.15 -150.00	29.32	10 10,000	-2 -2,000	35 35,000
31 Oct	527.45	2.55 ₹ 2,550	-0.75 -750.00	-	29 29,000	5 5,000	37 37,000

30 Oct	538.15	3.3 ₹ 3,300	-0.8 -800.00	29.52	12 12,000	-1 -1,000	33 33,000
20 Oct	525.20	4.1 ₹ 4,100	-3.1 -3100.00	32.31	3 3,000	2 2,000	33 33,000
17 Oct	540.80	7.2 ₹ 7,200	-6.3 -6300.00	32.91	10 10,000	8 8,000	30 30,000
16 Oct	548.60	13.5 ₹ 13,500	-3.95 -3950.00	39.20	22 22,000	20 20,000	20 20,000
15 Oct	545.75	17.45 ₹ 17,450	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	17.45 ₹ 17,450	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	17.45 ₹ 17,450	0 0.00	-	0 0	0 0	0 0
7 Oct	548.05	17.45 ₹ 17,450	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 41

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 40.35, the open interest changed by 5 which increased total open position to 41

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 36.49, the open interest changed by 3 which increased total open position to 36

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.35, the open interest changed by 1 which increased total open position to 32

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 0.1, which was -2.2 lower than the previous day. The implied volatity was 33.91, the open interest changed by 11 which increased total open position to 31

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 19

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 31.14, the open interest changed by -15 which decreased total open position to 19

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 29.32, the open interest changed by -2 which decreased total open position to 35

On 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 37

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 3.3, which was -0.8 lower than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 33

On 20 Oct JSWENERGY was trading at 525.20. The strike last trading price was 4.1, which was -3.1 lower than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 33

On 17 Oct JSWENERGY was trading at 540.80. The strike last trading price was 7.2, which was -6.3 lower than the previous day. The implied volatity was 32.91, the open interest changed by 8 which increased total open position to 30

On 16 Oct JSWENERGY was trading at 548.60. The strike last trading price was 13.5, which was -3.95 lower than the previous day. The implied volatity was 39.20, the open interest changed by 20 which increased total open position to 20

On 15 Oct JSWENERGY was trading at 545.75. The strike last trading price was 17.45, 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 17.45, 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 17.45, 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 17.45, 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

JSWENERGY 30DEC2025 640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	478.25	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
18 Dec	472.00	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
17 Dec	475.25	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
16 Dec	478.50	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
12 Dec	482.20	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
11 Dec	457.80	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
28 Nov	488.65	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
27 Nov	488.00	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
10 Nov	522.50	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
31 Oct	527.45	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	116.9 ₹ 1,16,900	0 0.00	-	0 0	0 0	0 0
20 Oct	525.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	540.80	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
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

For Jsw Energy Limited - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -

Historical price for 640 PE is as follows

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 116.9, 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 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 116.9, 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 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 116.9, 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 Dec JSWENERGY was trading at 478.50. The strike last trading price was 116.9, 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 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 116.9, 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 17 Oct JSWENERGY was trading at 540.80. 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 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 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

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