POWERINDIA

Hitachi Energy India Ltd

18555 +395.00 (2.18%)

L: 17955 H: 18640

Back to Option Chain

Historical option data for POWERINDIA
19 Dec 2025 04:14 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

POWERINDIA 30-DEC-2025 18750 CE
Delta: 0.46 Vega: 12.79 Theta: -16.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	18555.00	260.5 ₹ 13,025	52.3 2615.00	23.98	1,027 51,350	-12 -600	162 8,100
18 Dec	18160.00	202.95 ₹ 10,147.5	-793.05 -39652.50	31.53	545 27,250	145 7,250	172 8,600
17 Dec	19150.00	996 ₹ 49,800	5.4 270.00	-	0 0	0 0	27 1,350
16 Dec	19320.00	996 ₹ 49,800	5.4 270.00	46.28	1 50	0 0	27 1,350
15 Dec	19535.00	996 ₹ 49,800	-45.25 -2262.50	30.57	8 400	-3 -150	26 1,300
12 Dec	19535.00	1041.25 ₹ 52,062.5	138.25 6912.50	28.11	19 950	-11 -550	29 1,450
11 Dec	19230.00	900 ₹ 45,000	125.85 6292.50	34.85	77 3,850	-16 -800	40 2,000
10 Dec	18980.00	774.15 ₹ 38,707.5	-267.9 -13395.00	35.84	4 200	-1 -50	56 2,800
9 Dec	19500.00	1042.05 ₹ 52,102.5	116.3 5815.00	27.97	65 3,250	0 0	57 2,850
8 Dec	19040.00	896.8 ₹ 44,840	-101.4 -5070.00	34.23	138 6,900	58 2,900	58 2,900
5 Dec	19305.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
4 Dec	20085.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
3 Dec	21850.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
2 Dec	22755.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
1 Dec	22185.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
28 Nov	22056.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0

27 Nov	21798.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
26 Nov	22204.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
25 Nov	21742.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
24 Nov	21542.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
21 Nov	21563.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
20 Nov	22397.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
19 Nov	21624.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
18 Nov	21415.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
17 Nov	21474.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
14 Nov	21466.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
13 Nov	21415.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
12 Nov	22018.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
11 Nov	21854.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
10 Nov	21297.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
7 Nov	20863.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
6 Nov	20207.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
4 Nov	20457.00	998.2 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
3 Nov	17919.00	998.2 ₹ 49,910	0 0.00	2.10	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 18750 expiring on 30DEC2025

Delta for 18750 CE is 0.46

Historical price for 18750 CE is as follows

On 19 Dec POWERINDIA was trading at 18555.00. The strike last trading price was 260.5, which was 52.3 higher than the previous day. The implied volatity was 23.98, the open interest changed by -12 which decreased total open position to 162

On 18 Dec POWERINDIA was trading at 18160.00. The strike last trading price was 202.95, which was -793.05 lower than the previous day. The implied volatity was 31.53, the open interest changed by 145 which increased total open position to 172

On 17 Dec POWERINDIA was trading at 19150.00. The strike last trading price was 996, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 16 Dec POWERINDIA was trading at 19320.00. The strike last trading price was 996, which was 5.4 higher than the previous day. The implied volatity was 46.28, the open interest changed by 0 which decreased total open position to 27

On 15 Dec POWERINDIA was trading at 19535.00. The strike last trading price was 996, which was -45.25 lower than the previous day. The implied volatity was 30.57, the open interest changed by -3 which decreased total open position to 26

On 12 Dec POWERINDIA was trading at 19535.00. The strike last trading price was 1041.25, which was 138.25 higher than the previous day. The implied volatity was 28.11, the open interest changed by -11 which decreased total open position to 29

On 11 Dec POWERINDIA was trading at 19230.00. The strike last trading price was 900, which was 125.85 higher than the previous day. The implied volatity was 34.85, the open interest changed by -16 which decreased total open position to 40

On 10 Dec POWERINDIA was trading at 18980.00. The strike last trading price was 774.15, which was -267.9 lower than the previous day. The implied volatity was 35.84, the open interest changed by -1 which decreased total open position to 56

On 9 Dec POWERINDIA was trading at 19500.00. The strike last trading price was 1042.05, which was 116.3 higher than the previous day. The implied volatity was 27.97, the open interest changed by 0 which decreased total open position to 57

On 8 Dec POWERINDIA was trading at 19040.00. The strike last trading price was 896.8, which was -101.4 lower than the previous day. The implied volatity was 34.23, the open interest changed by 58 which increased total open position to 58

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 20085.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 21850.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 22755.00. The strike last trading price was 998.2, 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 1 Dec POWERINDIA was trading at 22185.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 22056.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 21798.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 22204.00. The strike last trading price was 998.2, 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 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 998.2, 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 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 998.2, 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 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 998.2, 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 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 998.2, 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 13 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 21297.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 998.2, 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 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 20457.00. The strike last trading price was 998.2, 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 POWERINDIA was trading at 17919.00. The strike last trading price was 998.2, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

POWERINDIA 30DEC2025 18750 PE
Delta: -0.53 Vega: 12.83 Theta: -14.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	18555.00	438.7 ₹ 21,935	-309.9 -15495.00	29.80	67 3,350	11 550	90 4,500
18 Dec	18160.00	752.7 ₹ 37,635	507.15 25357.50	32.07	660 33,000	-18 -900	80 4,000
17 Dec	19150.00	245.55 ₹ 12,277.5	25.7 1285.00	29.64	47 2,350	-1 -50	100 5,000
16 Dec	19320.00	219.85 ₹ 10,992.5	30.2 1510.00	29.86	34 1,700	2 100	100 5,000
15 Dec	19535.00	169.35 ₹ 8,467.5	-58.15 -2907.50	30.59	45 2,250	-1 -50	98 4,900
12 Dec	19535.00	219 ₹ 10,950	-113.8 -5690.00	32.60	76 3,800	-12 -600	99 4,950
11 Dec	19230.00	339 ₹ 16,950	-120.55 -6027.50	32.76	206 10,300	21 1,050	107 5,350
10 Dec	18980.00	456.5 ₹ 22,825	171.45 8572.50	33.22	121 6,050	-31 -1,550	87 4,350
9 Dec	19500.00	293.95 ₹ 14,697.5	-199.9 -9995.00	34.49	299 14,950	32 1,600	117 5,850
8 Dec	19040.00	481.45 ₹ 24,072.5	5.4 270.00	37.46	595 29,750	21 1,050	87 4,350
5 Dec	19305.00	476.05 ₹ 23,802.5	-2119.45 -105972.50	40.00	97 4,850	66 3,300	66 3,300
4 Dec	20085.00	2595.5 ₹ 1,29,775	0 0.00	6.71	0 0	0 0	0 0
3 Dec	21850.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
2 Dec	22755.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
1 Dec	22185.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
28 Nov	22056.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
27 Nov	21798.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
26 Nov	22204.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
25 Nov	21742.00	2595.5 ₹ 1,29,775	0 0.00	11.31	0 0	0 0	0 0
24 Nov	21542.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
21 Nov	21563.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
20 Nov	22397.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
19 Nov	21624.00	2595.5 ₹ 1,29,775	0 0.00	10.24	0 0	0 0	0 0
18 Nov	21415.00	2595.5 ₹ 1,29,775	0 0.00	9.69	0 0	0 0	0 0
17 Nov	21474.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
14 Nov	21466.00	2595.5 ₹ 1,29,775	0 0.00	9.30	0 0	0 0	0 0
13 Nov	21415.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0
12 Nov	22018.00	2595.5 ₹ 1,29,775	0 0.00	10.66	0 0	0 0	0 0
11 Nov	21854.00	2595.5 ₹ 1,29,775	0 0.00	10.16	0 0	0 0	0 0
10 Nov	21297.00	2595.5 ₹ 1,29,775	0 0.00	8.64	0 0	0 0	0 0
7 Nov	20863.00	2595.5 ₹ 1,29,775	0 0.00	7.10	0 0	0 0	0 0
6 Nov	20207.00	2595.5 ₹ 1,29,775	0 0.00	5.30	0 0	0 0	0 0
4 Nov	20457.00	2595.5 ₹ 1,29,775	0 0.00	5.62	0 0	0 0	0 0
3 Nov	17919.00	2595.5 ₹ 1,29,775	0 0.00	-	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 18750 expiring on 30DEC2025

Delta for 18750 PE is -0.53

Historical price for 18750 PE is as follows

On 19 Dec POWERINDIA was trading at 18555.00. The strike last trading price was 438.7, which was -309.9 lower than the previous day. The implied volatity was 29.80, the open interest changed by 11 which increased total open position to 90

On 18 Dec POWERINDIA was trading at 18160.00. The strike last trading price was 752.7, which was 507.15 higher than the previous day. The implied volatity was 32.07, the open interest changed by -18 which decreased total open position to 80

On 17 Dec POWERINDIA was trading at 19150.00. The strike last trading price was 245.55, which was 25.7 higher than the previous day. The implied volatity was 29.64, the open interest changed by -1 which decreased total open position to 100

On 16 Dec POWERINDIA was trading at 19320.00. The strike last trading price was 219.85, which was 30.2 higher than the previous day. The implied volatity was 29.86, the open interest changed by 2 which increased total open position to 100

On 15 Dec POWERINDIA was trading at 19535.00. The strike last trading price was 169.35, which was -58.15 lower than the previous day. The implied volatity was 30.59, the open interest changed by -1 which decreased total open position to 98

On 12 Dec POWERINDIA was trading at 19535.00. The strike last trading price was 219, which was -113.8 lower than the previous day. The implied volatity was 32.60, the open interest changed by -12 which decreased total open position to 99

On 11 Dec POWERINDIA was trading at 19230.00. The strike last trading price was 339, which was -120.55 lower than the previous day. The implied volatity was 32.76, the open interest changed by 21 which increased total open position to 107

On 10 Dec POWERINDIA was trading at 18980.00. The strike last trading price was 456.5, which was 171.45 higher than the previous day. The implied volatity was 33.22, the open interest changed by -31 which decreased total open position to 87

On 9 Dec POWERINDIA was trading at 19500.00. The strike last trading price was 293.95, which was -199.9 lower than the previous day. The implied volatity was 34.49, the open interest changed by 32 which increased total open position to 117

On 8 Dec POWERINDIA was trading at 19040.00. The strike last trading price was 481.45, which was 5.4 higher than the previous day. The implied volatity was 37.46, the open interest changed by 21 which increased total open position to 87

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 476.05, which was -2119.45 lower than the previous day. The implied volatity was 40.00, the open interest changed by 66 which increased total open position to 66

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 2595.5, 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 POWERINDIA was trading at 22755.00. The strike last trading price was 2595.5, 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 1 Dec POWERINDIA was trading at 22185.00. The strike last trading price was 2595.5, 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 POWERINDIA was trading at 22056.00. The strike last trading price was 2595.5, 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 POWERINDIA was trading at 21798.00. The strike last trading price was 2595.5, 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 POWERINDIA was trading at 22204.00. The strike last trading price was 2595.5, 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 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 11.31, the open interest changed by 0 which decreased total open position to 0

On 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 2595.5, 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 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 2595.5, 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 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 2595.5, 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 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 10.24, the open interest changed by 0 which decreased total open position to 0

On 18 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0

On 17 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 2595.5, 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 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 9.30, the open interest changed by 0 which decreased total open position to 0

On 13 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 2595.5, 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 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 0

On 11 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 0

On 10 Nov POWERINDIA was trading at 21297.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0

On 7 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 7.10, the open interest changed by 0 which decreased total open position to 0

On 6 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0

On 4 Nov POWERINDIA was trading at 20457.00. The strike last trading price was 2595.5, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0

On 3 Nov POWERINDIA was trading at 17919.00. The strike last trading price was 2595.5, 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 POWERINDIA

POWERINDIA

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