POWERINDIA

Hitachi Energy India Ltd

19305 -780.00 (-3.88%)

L: 19220 H: 20395

Back to Option Chain

Historical option data for POWERINDIA
05 Dec 2025 03:34 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 20500 CE
Delta: 0.30 Vega: 17.65 Theta: -13.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	19305.00	312 ₹ 15,600	-295.5 -14775.00	33.68	2,329 1,16,450	204 10,200	533 26,650
4 Dec	20085.00	599.95 ₹ 29,997.5	-952.25 -47612.50	33.77	1,070 53,500	313 15,650	323 16,150
3 Dec	21850.00	1552.2 ₹ 77,610	-310.3 -15515.00	24.82	3 150	-1 -50	9 450
2 Dec	22755.00	1855 ₹ 92,750	-7.75 -387.50	-	0 0	1 50	0 0
1 Dec	22185.00	1855 ₹ 92,750	-7.75 -387.50	21.10	2 100	0 0	9 450
28 Nov	22056.00	1862.75 ₹ 93,137.5	284.55 14227.50	-	0 0	0 0	0 0
27 Nov	21798.00	1862.75 ₹ 93,137.5	284.55 14227.50	-	0 0	0 0	0 0
26 Nov	22204.00	1862.75 ₹ 93,137.5	284.55 14227.50	-	3 150	-1 -50	8 400

25 Nov	21742.00	1578.2 ₹ 78,910	82.85 4142.50	21.33	1 50	0 0	8 400
24 Nov	21542.00	1495.35 ₹ 74,767.5	-279.9 -13995.00	28.50	5 250	1 50	9 450
21 Nov	21563.00	1775.25 ₹ 88,762.5	-213.75 -10687.50	34.89	1 50	0 0	9 450
20 Nov	22397.00	1989 ₹ 99,450	302.95 15147.50	-	1 50	0 0	9 450
19 Nov	21624.00	1682.05 ₹ 84,102.5	-18.5 -925.00	30.22	6 300	-1 -50	10 500
18 Nov	21415.00	1700.55 ₹ 85,027.5	57.7 2885.00	35.99	3 150	-2 -100	11 550
17 Nov	21474.00	1642.85 ₹ 82,142.5	-31.05 -1552.50	32.10	4 200	-1 -50	13 650
14 Nov	21466.00	1673.9 ₹ 83,695	-126.1 -6305.00	34.15	2 100	0 0	14 700
13 Nov	21415.00	1800 ₹ 90,000	-269.5 -13475.00	37.77	3 150	0 0	14 700
12 Nov	22018.00	2051 ₹ 1,02,550	120.45 6022.50	31.38	8 400	-4 -200	15 750
11 Nov	21854.00	1911.55 ₹ 95,577.5	142.4 7120.00	28.92	18 900	-12 -600	20 1,000
10 Nov	21297.00	1769.15 ₹ 88,457.5	354.15 17707.50	38.28	5 250	-4 -200	33 1,650
7 Nov	20863.00	1415 ₹ 70,750	401.6 20080.00	33.20	5 250	-1 -50	38 1,900
6 Nov	20207.00	1013.4 ₹ 50,670	-149.3 -7465.00	33.04	7 350	-2 -100	39 1,950
4 Nov	20457.00	1140 ₹ 57,000	-174.85 -8742.50	33.55	57 2,850	39 1,950	39 1,950
6 Oct	18203.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	18223.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 20500 expiring on 30DEC2025

Delta for 20500 CE is 0.30

Historical price for 20500 CE is as follows

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 312, which was -295.5 lower than the previous day. The implied volatity was 33.68, the open interest changed by 204 which increased total open position to 533

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 599.95, which was -952.25 lower than the previous day. The implied volatity was 33.77, the open interest changed by 313 which increased total open position to 323

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 1552.2, which was -310.3 lower than the previous day. The implied volatity was 24.82, the open interest changed by -1 which decreased total open position to 9

On 2 Dec POWERINDIA was trading at 22755.00. The strike last trading price was 1855, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec POWERINDIA was trading at 22185.00. The strike last trading price was 1855, which was -7.75 lower than the previous day. The implied volatity was 21.10, the open interest changed by 0 which decreased total open position to 9

On 28 Nov POWERINDIA was trading at 22056.00. The strike last trading price was 1862.75, which was 284.55 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 1862.75, which was 284.55 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 1862.75, which was 284.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 1578.2, which was 82.85 higher than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 8

On 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 1495.35, which was -279.9 lower than the previous day. The implied volatity was 28.50, the open interest changed by 1 which increased total open position to 9

On 21 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 1775.25, which was -213.75 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 9

On 20 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 1989, which was 302.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 1682.05, which was -18.5 lower than the previous day. The implied volatity was 30.22, the open interest changed by -1 which decreased total open position to 10

On 18 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 1700.55, which was 57.7 higher than the previous day. The implied volatity was 35.99, the open interest changed by -2 which decreased total open position to 11

On 17 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 1642.85, which was -31.05 lower than the previous day. The implied volatity was 32.10, the open interest changed by -1 which decreased total open position to 13

On 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 1673.9, which was -126.1 lower than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 14

On 13 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 1800, which was -269.5 lower than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 14

On 12 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 2051, which was 120.45 higher than the previous day. The implied volatity was 31.38, the open interest changed by -4 which decreased total open position to 15

On 11 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 1911.55, which was 142.4 higher than the previous day. The implied volatity was 28.92, the open interest changed by -12 which decreased total open position to 20

On 10 Nov POWERINDIA was trading at 21297.00. The strike last trading price was 1769.15, which was 354.15 higher than the previous day. The implied volatity was 38.28, the open interest changed by -4 which decreased total open position to 33

On 7 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 1415, which was 401.6 higher than the previous day. The implied volatity was 33.20, the open interest changed by -1 which decreased total open position to 38

On 6 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 1013.4, which was -149.3 lower than the previous day. The implied volatity was 33.04, the open interest changed by -2 which decreased total open position to 39

On 4 Nov POWERINDIA was trading at 20457.00. The strike last trading price was 1140, which was -174.85 lower than the previous day. The implied volatity was 33.55, the open interest changed by 39 which increased total open position to 39

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 0.00, the open interest changed by 0 which decreased total open position to 0

POWERINDIA 30DEC2025 20500 PE
Delta: -0.68 Vega: 18.06 Theta: -9.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	19305.00	1350 ₹ 67,500	460.45 23022.50	36.36	279 13,950	-72 -3,600	81 4,050
4 Dec	20085.00	871.9 ₹ 43,595	608.45 30422.50	33.76	1,835 91,750	-23 -1,150	154 7,700
3 Dec	21850.00	275 ₹ 13,750	176.75 8837.50	34.81	898 44,900	52 2,600	177 8,850
2 Dec	22755.00	93.3 ₹ 4,665	-52.7 -2635.00	31.75	370 18,500	16 800	122 6,100
1 Dec	22185.00	146 ₹ 7,300	-20.6 -1030.00	29.95	95 4,750	-6 -300	107 5,350
28 Nov	22056.00	157 ₹ 7,850	-61 -3050.00	29.41	34 1,700	3 150	113 5,650
27 Nov	21798.00	215.15 ₹ 10,757.5	37.8 1890.00	29.10	75 3,750	-4 -200	109 5,450
26 Nov	22204.00	167.95 ₹ 8,397.5	-104 -5200.00	30.25	198 9,900	-14 -700	113 5,650
25 Nov	21742.00	270 ₹ 13,500	-102.1 -5105.00	30.74	65 3,250	27 1,350	127 6,350
24 Nov	21542.00	365 ₹ 18,250	-17.55 -877.50	31.76	122 6,100	21 1,050	101 5,050
21 Nov	21563.00	370.7 ₹ 18,535	114 5700.00	32.47	104 5,200	7 350	80 4,000
20 Nov	22397.00	255 ₹ 12,750	-158 -7900.00	34.63	117 5,850	38 1,900	72 3,600
19 Nov	21624.00	412.3 ₹ 20,615	-147.7 -7385.00	33.40	24 1,200	5 250	32 1,600
18 Nov	21415.00	560 ₹ 28,000	43 2150.00	36.28	3 150	0 0	27 1,350
17 Nov	21474.00	517 ₹ 25,850	-58 -2900.00	35.29	14 700	12 600	26 1,300
14 Nov	21466.00	575 ₹ 28,750	0 0.00	35.53	2 100	0 0	13 650
13 Nov	21415.00	575 ₹ 28,750	106.1 5305.00	35.46	1 50	0 0	13 650
12 Nov	22018.00	471.05 ₹ 23,552.5	-68.4 -3420.00	37.01	3 150	0 0	14 700
11 Nov	21854.00	539.45 ₹ 26,972.5	-181.4 -9070.00	38.14	6 300	-3 -150	14 700
10 Nov	21297.00	720.85 ₹ 36,042.5	-329.15 -16457.50	38.27	15 750	10 500	16 800
7 Nov	20863.00	1050 ₹ 52,500	-187.45 -9372.50	43.77	5 250	3 150	6 300
6 Nov	20207.00	1237.45 ₹ 61,872.5	-2265.95 -113297.50	39.98	3 150	2 100	2 100
4 Nov	20457.00	3503.4 ₹ 1,75,170	0 0.00	0.52	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	0.00	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 20500 expiring on 30DEC2025

Delta for 20500 PE is -0.68

Historical price for 20500 PE is as follows

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 1350, which was 460.45 higher than the previous day. The implied volatity was 36.36, the open interest changed by -72 which decreased total open position to 81

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 871.9, which was 608.45 higher than the previous day. The implied volatity was 33.76, the open interest changed by -23 which decreased total open position to 154

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 275, which was 176.75 higher than the previous day. The implied volatity was 34.81, the open interest changed by 52 which increased total open position to 177

On 2 Dec POWERINDIA was trading at 22755.00. The strike last trading price was 93.3, which was -52.7 lower than the previous day. The implied volatity was 31.75, the open interest changed by 16 which increased total open position to 122

On 1 Dec POWERINDIA was trading at 22185.00. The strike last trading price was 146, which was -20.6 lower than the previous day. The implied volatity was 29.95, the open interest changed by -6 which decreased total open position to 107

On 28 Nov POWERINDIA was trading at 22056.00. The strike last trading price was 157, which was -61 lower than the previous day. The implied volatity was 29.41, the open interest changed by 3 which increased total open position to 113

On 27 Nov POWERINDIA was trading at 21798.00. The strike last trading price was 215.15, which was 37.8 higher than the previous day. The implied volatity was 29.10, the open interest changed by -4 which decreased total open position to 109

On 26 Nov POWERINDIA was trading at 22204.00. The strike last trading price was 167.95, which was -104 lower than the previous day. The implied volatity was 30.25, the open interest changed by -14 which decreased total open position to 113

On 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 270, which was -102.1 lower than the previous day. The implied volatity was 30.74, the open interest changed by 27 which increased total open position to 127

On 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 365, which was -17.55 lower than the previous day. The implied volatity was 31.76, the open interest changed by 21 which increased total open position to 101

On 21 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 370.7, which was 114 higher than the previous day. The implied volatity was 32.47, the open interest changed by 7 which increased total open position to 80

On 20 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 255, which was -158 lower than the previous day. The implied volatity was 34.63, the open interest changed by 38 which increased total open position to 72

On 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 412.3, which was -147.7 lower than the previous day. The implied volatity was 33.40, the open interest changed by 5 which increased total open position to 32

On 18 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 560, which was 43 higher than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 27

On 17 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 517, which was -58 lower than the previous day. The implied volatity was 35.29, the open interest changed by 12 which increased total open position to 26

On 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 13

On 13 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 575, which was 106.1 higher than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 13

On 12 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 471.05, which was -68.4 lower than the previous day. The implied volatity was 37.01, the open interest changed by 0 which decreased total open position to 14

On 11 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 539.45, which was -181.4 lower than the previous day. The implied volatity was 38.14, the open interest changed by -3 which decreased total open position to 14

On 10 Nov POWERINDIA was trading at 21297.00. The strike last trading price was 720.85, which was -329.15 lower than the previous day. The implied volatity was 38.27, the open interest changed by 10 which increased total open position to 16

On 7 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 1050, which was -187.45 lower than the previous day. The implied volatity was 43.77, the open interest changed by 3 which increased total open position to 6

On 6 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 1237.45, which was -2265.95 lower than the previous day. The implied volatity was 39.98, the open interest changed by 2 which increased total open position to 2

On 4 Nov POWERINDIA was trading at 20457.00. The strike last trading price was 3503.4, which was 0 lower than the previous day. The implied volatity was 0.52, 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