POWERINDIA

Hitachi Energy India Ltd

19595 +555.00 (2.91%)

L: 18670 H: 19625

Back to Option Chain

Historical option data for POWERINDIA
09 Dec 2025 12:08 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 20000 CE
Delta: 0.44 Vega: 18.58 Theta: -15.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	19600.00	446 ₹ 22,300	143.55 7177.50	30.46	1,859 92,950	-12 -600	644 32,200

8 Dec	19040.00	330.75 ₹ 16,537.5	-138.45 -6922.50	33.73	4,320 2,16,000	254 12,700	657 32,850
5 Dec	19305.00	486.75 ₹ 24,337.5	-374.8 -18740.00	34.49	2,114 1,05,700	281 14,050	415 20,750
4 Dec	20085.00	850 ₹ 42,500	-1001 -50050.00	33.98	364 18,200	102 5,100	121 6,050
3 Dec	21850.00	1851 ₹ 92,550	-639 -31950.00	-	7 350	-5 -250	21 1,050
2 Dec	22755.00	2490 ₹ 1,24,500	450 22500.00	-	1 50	0 0	27 1,350
1 Dec	22185.00	2040 ₹ 1,02,000	231 11550.00	-	0 0	0 0	0 0
28 Nov	22056.00	2040 ₹ 1,02,000	231 11550.00	-	0 0	0 0	0 0
27 Nov	21798.00	2040 ₹ 1,02,000	231 11550.00	-	0 0	0 0	0 0
26 Nov	22204.00	2040 ₹ 1,02,000	231 11550.00	-	0 0	5 250	0 0
25 Nov	21742.00	2040 ₹ 1,02,000	231 11550.00	24.22	17 850	4 200	26 1,300
24 Nov	21542.00	1809 ₹ 90,450	-147.25 -7362.50	24.28	5 250	-2 -100	21 1,050
21 Nov	21563.00	1949 ₹ 97,450	-21 -1050.00	24.12	5 250	1 50	22 1,100
20 Nov	22397.00	1970 ₹ 98,500	-10 -500.00	-	0 0	0 0	0 0
19 Nov	21624.00	1970 ₹ 98,500	-10 -500.00	-	0 0	0 0	0 0
18 Nov	21415.00	1970 ₹ 98,500	-10 -500.00	34.52	3 150	1 50	22 1,100
17 Nov	21474.00	1980 ₹ 99,000	-440.2 -22010.00	30.03	1 50	0 0	21 1,050
14 Nov	21466.00	2420.2 ₹ 1,21,010	170.2 8510.00	-	0 0	0 0	0 0
13 Nov	21415.00	2420.2 ₹ 1,21,010	170.2 8510.00	-	0 0	-1 -50	0 0
12 Nov	22018.00	2420.2 ₹ 1,21,010	170.2 8510.00	30.62	1 50	0 0	22 1,100
11 Nov	21854.00	2250 ₹ 1,12,500	223.8 11190.00	26.33	5 250	0 0	22 1,100
10 Nov	21297.00	2026.2 ₹ 1,01,310	322.55 16127.50	36.53	6 300	1 50	23 1,150
7 Nov	20863.00	1703.65 ₹ 85,182.5	303.65 15182.50	32.65	4 200	0 0	22 1,100
6 Nov	20207.00	1400 ₹ 70,000	-62.5 -3125.00	37.54	1 50	0 0	21 1,050
4 Nov	20457.00	1418.7 ₹ 70,935	-49.05 -2452.50	34.07	56 2,800	21 1,050	21 1,050
16 Oct	17700.00	1467.75 ₹ 73,387.5	0 0.00	-	0 0	0 0	0 0
13 Oct	17786.00	1467.75 ₹ 73,387.5	0 0.00	-	0 0	0 0	0 0
10 Oct	17645.00	1467.75 ₹ 73,387.5	0 0.00	-	0 0	0 0	0 0
9 Oct	17731.00	1467.75 ₹ 73,387.5	0 0.00	-	0 0	0 0	0 0
7 Oct	17547.00	1467.75 ₹ 73,387.5	0 0.00	-	0 0	0 0	0 0
6 Oct	18203.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	18223.00	0 ₹ 0	0 0.00	3.36	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 20000 expiring on 30DEC2025

Delta for 20000 CE is 0.44

Historical price for 20000 CE is as follows

On 9 Dec POWERINDIA was trading at 19600.00. The strike last trading price was 446, which was 143.55 higher than the previous day. The implied volatity was 30.46, the open interest changed by -12 which decreased total open position to 644

On 8 Dec POWERINDIA was trading at 19040.00. The strike last trading price was 330.75, which was -138.45 lower than the previous day. The implied volatity was 33.73, the open interest changed by 254 which increased total open position to 657

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 486.75, which was -374.8 lower than the previous day. The implied volatity was 34.49, the open interest changed by 281 which increased total open position to 415

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 850, which was -1001 lower than the previous day. The implied volatity was 33.98, the open interest changed by 102 which increased total open position to 121

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 1851, which was -639 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 21

On 2 Dec POWERINDIA was trading at 22755.00. The strike last trading price was 2490, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 1 Dec POWERINDIA was trading at 22185.00. The strike last trading price was 2040, which was 231 higher 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 2040, which was 231 higher 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 2040, which was 231 higher 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 2040, which was 231 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 2040, which was 231 higher than the previous day. The implied volatity was 24.22, the open interest changed by 4 which increased total open position to 26

On 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 1809, which was -147.25 lower than the previous day. The implied volatity was 24.28, the open interest changed by -2 which decreased total open position to 21

On 21 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 1949, which was -21 lower than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 22

On 20 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 1970, which was -10 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 1970, which was -10 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 1970, which was -10 lower than the previous day. The implied volatity was 34.52, the open interest changed by 1 which increased total open position to 22

On 17 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 1980, which was -440.2 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 21

On 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 2420.2, which was 170.2 higher 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 2420.2, which was 170.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 2420.2, which was 170.2 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 22

On 11 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 2250, which was 223.8 higher than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 22

On 10 Nov POWERINDIA was trading at 21297.00. The strike last trading price was 2026.2, which was 322.55 higher than the previous day. The implied volatity was 36.53, the open interest changed by 1 which increased total open position to 23

On 7 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 1703.65, which was 303.65 higher than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 22

On 6 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 1400, which was -62.5 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 21

On 4 Nov POWERINDIA was trading at 20457.00. The strike last trading price was 1418.7, which was -49.05 lower than the previous day. The implied volatity was 34.07, the open interest changed by 21 which increased total open position to 21

On 16 Oct POWERINDIA was trading at 17700.00. The strike last trading price was 1467.75, 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 Oct POWERINDIA was trading at 17786.00. The strike last trading price was 1467.75, 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 POWERINDIA was trading at 17645.00. The strike last trading price was 1467.75, 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 POWERINDIA was trading at 17731.00. The strike last trading price was 1467.75, 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 POWERINDIA was trading at 17547.00. The strike last trading price was 1467.75, 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 POWERINDIA was trading at 18203.00. 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 POWERINDIA was trading at 18223.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0

POWERINDIA 30DEC2025 20000 PE
Delta: -0.55 Vega: 18.66 Theta: -12.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	19600.00	811.6 ₹ 40,580	-424.55 -21227.50	34.81	185 9,250	-49 -2,450	362 18,100
8 Dec	19040.00	1107.65 ₹ 55,382.5	71 3550.00	34.15	850 42,500	-323 -16,150	434 21,700
5 Dec	19305.00	1006.2 ₹ 50,310	363.55 18177.50	35.81	2,568 1,28,400	215 10,750	760 38,000
4 Dec	20085.00	631.55 ₹ 31,577.5	453.15 22657.50	34.69	6,158 3,07,900	104 5,200	545 27,250
3 Dec	21850.00	185 ₹ 9,250	120.1 6005.00	36.59	2,062 1,03,100	246 12,300	519 25,950
2 Dec	22755.00	62.1 ₹ 3,105	-24.35 -1217.50	33.40	480 24,000	-20 -1,000	269 13,450
1 Dec	22185.00	87 ₹ 4,350	-14.95 -747.50	30.64	165 8,250	51 2,550	288 14,400
28 Nov	22056.00	85.6 ₹ 4,280	-53.25 -2662.50	29.19	324 16,200	-94 -4,700	244 12,200
27 Nov	21798.00	141 ₹ 7,050	27.25 1362.50	30.23	197 9,850	-5 -250	337 16,850
26 Nov	22204.00	109.75 ₹ 5,487.5	-65.1 -3255.00	31.29	373 18,650	-4 -200	340 17,000
25 Nov	21742.00	175.05 ₹ 8,752.5	-76.95 -3847.50	31.25	362 18,100	123 6,150	346 17,300
24 Nov	21542.00	230.05 ₹ 11,502.5	-18.8 -940.00	31.38	350 17,500	76 3,800	222 11,100
21 Nov	21563.00	240 ₹ 12,000	63.85 3192.50	32.15	373 18,650	32 1,600	153 7,650
20 Nov	22397.00	175 ₹ 8,750	-109.55 -5477.50	35.12	137 6,850	31 1,550	118 5,900
19 Nov	21624.00	285.05 ₹ 14,252.5	-57.4 -2870.00	33.61	54 2,700	19 950	84 4,200
18 Nov	21415.00	342.45 ₹ 17,122.5	-28.35 -1417.50	33.59	13 650	1 50	64 3,200
17 Nov	21474.00	359 ₹ 17,950	-16 -800.00	34.91	14 700	-3 -150	63 3,150
14 Nov	21466.00	375 ₹ 18,750	-10 -500.00	33.76	24 1,200	6 300	64 3,200
13 Nov	21415.00	385 ₹ 19,250	62.45 3122.50	34.09	18 900	0 0	57 2,850
12 Nov	22018.00	334.95 ₹ 16,747.5	-85.05 -4252.50	36.75	51 2,550	39 1,950	56 2,800
11 Nov	21854.00	420 ₹ 21,000	-138.7 -6935.00	39.08	3 150	-1 -50	16 800
10 Nov	21297.00	558.7 ₹ 27,935	-203.3 -10165.00	38.54	12 600	2 100	16 800
7 Nov	20863.00	762 ₹ 38,100	-178.8 -8940.00	41.04	4 200	-2 -100	15 750
6 Nov	20207.00	940.8 ₹ 47,040	-11.25 -562.50	37.62	6 300	4 200	16 800
4 Nov	20457.00	950 ₹ 47,500	-2213.95 -110697.50	39.88	21 1,050	10 500	10 500
16 Oct	17700.00	3163.95 ₹ 1,58,197.5	0 0.00	-	0 0	0 0	0 0
13 Oct	17786.00	3163.95 ₹ 1,58,197.5	0 0.00	-	0 0	0 0	0 0
10 Oct	17645.00	3163.95 ₹ 1,58,197.5	0 0.00	-	0 0	0 0	0 0
9 Oct	17731.00	3163.95 ₹ 1,58,197.5	0 0.00	-	0 0	0 0	0 0
7 Oct	17547.00	3163.95 ₹ 1,58,197.5	0 0.00	-	0 0	0 0	0 0
6 Oct	18203.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	18223.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 20000 expiring on 30DEC2025

Delta for 20000 PE is -0.55

Historical price for 20000 PE is as follows

On 9 Dec POWERINDIA was trading at 19600.00. The strike last trading price was 811.6, which was -424.55 lower than the previous day. The implied volatity was 34.81, the open interest changed by -49 which decreased total open position to 362

On 8 Dec POWERINDIA was trading at 19040.00. The strike last trading price was 1107.65, which was 71 higher than the previous day. The implied volatity was 34.15, the open interest changed by -323 which decreased total open position to 434

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 1006.2, which was 363.55 higher than the previous day. The implied volatity was 35.81, the open interest changed by 215 which increased total open position to 760

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 631.55, which was 453.15 higher than the previous day. The implied volatity was 34.69, the open interest changed by 104 which increased total open position to 545

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 185, which was 120.1 higher than the previous day. The implied volatity was 36.59, the open interest changed by 246 which increased total open position to 519

On 2 Dec POWERINDIA was trading at 22755.00. The strike last trading price was 62.1, which was -24.35 lower than the previous day. The implied volatity was 33.40, the open interest changed by -20 which decreased total open position to 269

On 1 Dec POWERINDIA was trading at 22185.00. The strike last trading price was 87, which was -14.95 lower than the previous day. The implied volatity was 30.64, the open interest changed by 51 which increased total open position to 288

On 28 Nov POWERINDIA was trading at 22056.00. The strike last trading price was 85.6, which was -53.25 lower than the previous day. The implied volatity was 29.19, the open interest changed by -94 which decreased total open position to 244

On 27 Nov POWERINDIA was trading at 21798.00. The strike last trading price was 141, which was 27.25 higher than the previous day. The implied volatity was 30.23, the open interest changed by -5 which decreased total open position to 337

On 26 Nov POWERINDIA was trading at 22204.00. The strike last trading price was 109.75, which was -65.1 lower than the previous day. The implied volatity was 31.29, the open interest changed by -4 which decreased total open position to 340

On 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 175.05, which was -76.95 lower than the previous day. The implied volatity was 31.25, the open interest changed by 123 which increased total open position to 346

On 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 230.05, which was -18.8 lower than the previous day. The implied volatity was 31.38, the open interest changed by 76 which increased total open position to 222

On 21 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 240, which was 63.85 higher than the previous day. The implied volatity was 32.15, the open interest changed by 32 which increased total open position to 153

On 20 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 175, which was -109.55 lower than the previous day. The implied volatity was 35.12, the open interest changed by 31 which increased total open position to 118

On 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 285.05, which was -57.4 lower than the previous day. The implied volatity was 33.61, the open interest changed by 19 which increased total open position to 84

On 18 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 342.45, which was -28.35 lower than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 64

On 17 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 359, which was -16 lower than the previous day. The implied volatity was 34.91, the open interest changed by -3 which decreased total open position to 63

On 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 375, which was -10 lower than the previous day. The implied volatity was 33.76, the open interest changed by 6 which increased total open position to 64

On 13 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 385, which was 62.45 higher than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 57

On 12 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 334.95, which was -85.05 lower than the previous day. The implied volatity was 36.75, the open interest changed by 39 which increased total open position to 56

On 11 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 420, which was -138.7 lower than the previous day. The implied volatity was 39.08, the open interest changed by -1 which decreased total open position to 16

On 10 Nov POWERINDIA was trading at 21297.00. The strike last trading price was 558.7, which was -203.3 lower than the previous day. The implied volatity was 38.54, the open interest changed by 2 which increased total open position to 16

On 7 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 762, which was -178.8 lower than the previous day. The implied volatity was 41.04, the open interest changed by -2 which decreased total open position to 15

On 6 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 940.8, which was -11.25 lower than the previous day. The implied volatity was 37.62, the open interest changed by 4 which increased total open position to 16

On 4 Nov POWERINDIA was trading at 20457.00. The strike last trading price was 950, which was -2213.95 lower than the previous day. The implied volatity was 39.88, the open interest changed by 10 which increased total open position to 10

On 16 Oct POWERINDIA was trading at 17700.00. The strike last trading price was 3163.95, 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 Oct POWERINDIA was trading at 17786.00. The strike last trading price was 3163.95, 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 POWERINDIA was trading at 17645.00. The strike last trading price was 3163.95, 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 POWERINDIA was trading at 17731.00. The strike last trading price was 3163.95, 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 POWERINDIA was trading at 17547.00. The strike last trading price was 3163.95, 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 POWERINDIA was trading at 18223.00. 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

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