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 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 21000 CE
Delta: 0.21 Vega: 14.75 Theta: -11.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	19305.00	198.7 ₹ 9,935	-213.35 -10667.50	33.69	4,216 2,10,800	261 13,050	1,002 50,100

4 Dec	20085.00	400 ₹ 20,000	-828.75 -41437.50	33.09	2,889 1,44,450	702 35,100	743 37,150
3 Dec	21850.00	1200 ₹ 60,000	-264 -13200.00	27.01	22 1,100	1 50	41 2,050
2 Dec	22755.00	1464 ₹ 73,200	-8.3 -415.00	-	0 0	0 0	0 0
1 Dec	22185.00	1464 ₹ 73,200	-8.3 -415.00	-	0 0	2 100	0 0
28 Nov	22056.00	1464 ₹ 73,200	-8.3 -415.00	22.26	3 150	1 50	39 1,950
27 Nov	21798.00	1472.3 ₹ 73,615	242.3 12115.00	-	0 0	0 0	0 0
26 Nov	22204.00	1472.3 ₹ 73,615	242.3 12115.00	15.12	1 50	0 0	38 1,900
25 Nov	21742.00	1230 ₹ 61,500	201 10050.00	23.60	5 250	3 150	37 1,850
24 Nov	21542.00	1029 ₹ 51,450	-220 -11000.00	23.12	25 1,250	10 500	35 1,750
21 Nov	21563.00	1249 ₹ 62,450	-651 -32550.00	26.97	7 350	6 300	24 1,200
20 Nov	22397.00	1900 ₹ 95,000	532.5 26625.00	28.82	35 1,750	13 650	18 900
19 Nov	21624.00	1375 ₹ 68,750	2.25 112.50	31.90	3 150	0 0	6 300
18 Nov	21415.00	1372.75 ₹ 68,637.5	41.8 2090.00	-	0 0	-1 -50	0 0
17 Nov	21474.00	1372.75 ₹ 68,637.5	41.8 2090.00	33.78	1 50	0 0	7 350
14 Nov	21466.00	1330.95 ₹ 66,547.5	-75.6 -3780.00	32.77	1 50	0 0	6 300
13 Nov	21415.00	1406.55 ₹ 70,327.5	-273.45 -13672.50	34.45	4 200	-1 -50	6 300
12 Nov	22018.00	1680 ₹ 84,000	-57.2 -2860.00	30.61	3 150	0 0	8 400
11 Nov	21854.00	1737.2 ₹ 86,860	400.1 20005.00	35.18	5 250	-4 -200	8 400
10 Nov	21297.00	1352 ₹ 67,600	186.35 9317.50	33.95	6 300	1 50	12 600
7 Nov	20863.00	1182 ₹ 59,100	199.95 9997.50	34.28	14 700	9 450	9 450
6 Nov	20207.00	982.05 ₹ 49,102.5	-193.9 -9695.00	-	0 0	0 0	0 0
4 Nov	20457.00	982.05 ₹ 49,102.5	-193.9 -9695.00	35.71	2 100	1 50	1 50

For Hitachi Energy India Ltd - strike price 21000 expiring on 30DEC2025

Delta for 21000 CE is 0.21

Historical price for 21000 CE is as follows

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 198.7, which was -213.35 lower than the previous day. The implied volatity was 33.69, the open interest changed by 261 which increased total open position to 1002

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 400, which was -828.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 702 which increased total open position to 743

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 1200, which was -264 lower than the previous day. The implied volatity was 27.01, the open interest changed by 1 which increased total open position to 41

On 2 Dec POWERINDIA was trading at 22755.00. The strike last trading price was 1464, which was -8.3 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 1464, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov POWERINDIA was trading at 22056.00. The strike last trading price was 1464, which was -8.3 lower than the previous day. The implied volatity was 22.26, the open interest changed by 1 which increased total open position to 39

On 27 Nov POWERINDIA was trading at 21798.00. The strike last trading price was 1472.3, which was 242.3 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 1472.3, which was 242.3 higher than the previous day. The implied volatity was 15.12, the open interest changed by 0 which decreased total open position to 38

On 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 1230, which was 201 higher than the previous day. The implied volatity was 23.60, the open interest changed by 3 which increased total open position to 37

On 24 Nov POWERINDIA was trading at 21542.00. The strike last trading price was 1029, which was -220 lower than the previous day. The implied volatity was 23.12, the open interest changed by 10 which increased total open position to 35

On 21 Nov POWERINDIA was trading at 21563.00. The strike last trading price was 1249, which was -651 lower than the previous day. The implied volatity was 26.97, the open interest changed by 6 which increased total open position to 24

On 20 Nov POWERINDIA was trading at 22397.00. The strike last trading price was 1900, which was 532.5 higher than the previous day. The implied volatity was 28.82, the open interest changed by 13 which increased total open position to 18

On 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 1375, which was 2.25 higher than the previous day. The implied volatity was 31.90, the open interest changed by 0 which decreased total open position to 6

On 18 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 1372.75, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov POWERINDIA was trading at 21474.00. The strike last trading price was 1372.75, which was 41.8 higher than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 7

On 14 Nov POWERINDIA was trading at 21466.00. The strike last trading price was 1330.95, which was -75.6 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 6

On 13 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 1406.55, which was -273.45 lower than the previous day. The implied volatity was 34.45, the open interest changed by -1 which decreased total open position to 6

On 12 Nov POWERINDIA was trading at 22018.00. The strike last trading price was 1680, which was -57.2 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 8

On 11 Nov POWERINDIA was trading at 21854.00. The strike last trading price was 1737.2, which was 400.1 higher than the previous day. The implied volatity was 35.18, the open interest changed by -4 which decreased total open position to 8

On 10 Nov POWERINDIA was trading at 21297.00. The strike last trading price was 1352, which was 186.35 higher than the previous day. The implied volatity was 33.95, the open interest changed by 1 which increased total open position to 12

On 7 Nov POWERINDIA was trading at 20863.00. The strike last trading price was 1182, which was 199.95 higher than the previous day. The implied volatity was 34.28, the open interest changed by 9 which increased total open position to 9

On 6 Nov POWERINDIA was trading at 20207.00. The strike last trading price was 982.05, which was -193.9 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 982.05, which was -193.9 lower than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 1

POWERINDIA 30DEC2025 21000 PE
Delta: -0.78 Vega: 15.08 Theta: -5.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	19305.00	1708.15 ₹ 85,407.5	520.95 26047.50	34.95	147 7,350	-43 -2,150	218 10,900
4 Dec	20085.00	1180 ₹ 59,000	776.75 38837.50	34.19	1,913 95,650	179 8,950	268 13,400
3 Dec	21850.00	428.75 ₹ 21,437.5	-3428.2 -171410.00	35.13	267 13,350	89 4,450	89 4,450
2 Dec	22755.00	3856.95 ₹ 1,92,847.5	0 0.00	7.41	0 0	0 0	0 0
1 Dec	22185.00	3856.95 ₹ 1,92,847.5	0 0.00	4.98	0 0	0 0	0 0
28 Nov	22056.00	3856.95 ₹ 1,92,847.5	0 0.00	4.83	0 0	0 0	0 0
27 Nov	21798.00	3856.95 ₹ 1,92,847.5	0 0.00	3.61	0 0	0 0	0 0
26 Nov	22204.00	3856.95 ₹ 1,92,847.5	0 0.00	-	0 0	0 0	0 0
25 Nov	21742.00	3856.95 ₹ 1,92,847.5	0 0.00	3.46	0 0	0 0	0 0
24 Nov	21542.00	3856.95 ₹ 1,92,847.5	0 0.00	2.50	0 0	0 0	0 0
21 Nov	21563.00	3856.95 ₹ 1,92,847.5	0 0.00	2.85	0 0	0 0	0 0
20 Nov	22397.00	3856.95 ₹ 1,92,847.5	0 0.00	-	0 0	0 0	0 0
19 Nov	21624.00	3856.95 ₹ 1,92,847.5	0 0.00	-	0 0	0 0	0 0
18 Nov	21415.00	3856.95 ₹ 1,92,847.5	0 0.00	2.16	0 0	0 0	0 0
17 Nov	21474.00	3856.95 ₹ 1,92,847.5	0 0.00	2.34	0 0	0 0	0 0
14 Nov	21466.00	3856.95 ₹ 1,92,847.5	0 0.00	2.09	0 0	0 0	0 0
13 Nov	21415.00	3856.95 ₹ 1,92,847.5	0 0.00	2.09	0 0	0 0	0 0
12 Nov	22018.00	3856.95 ₹ 1,92,847.5	0 0.00	3.68	0 0	0 0	0 0
11 Nov	21854.00	3856.95 ₹ 1,92,847.5	0 0.00	3.32	0 0	0 0	0 0
10 Nov	21297.00	3856.95 ₹ 1,92,847.5	0 0.00	1.72	0 0	0 0	0 0
7 Nov	20863.00	3856.95 ₹ 1,92,847.5	0 0.00	0.61	0 0	0 0	0 0
6 Nov	20207.00	3856.95 ₹ 1,92,847.5	0 0.00	-	0 0	0 0	0 0
4 Nov	20457.00	3856.95 ₹ 1,92,847.5	0 0.00	-	0 0	0 0	0 0

For Hitachi Energy India Ltd - strike price 21000 expiring on 30DEC2025

Delta for 21000 PE is -0.78

Historical price for 21000 PE is as follows

On 5 Dec POWERINDIA was trading at 19305.00. The strike last trading price was 1708.15, which was 520.95 higher than the previous day. The implied volatity was 34.95, the open interest changed by -43 which decreased total open position to 218

On 4 Dec POWERINDIA was trading at 20085.00. The strike last trading price was 1180, which was 776.75 higher than the previous day. The implied volatity was 34.19, the open interest changed by 179 which increased total open position to 268

On 3 Dec POWERINDIA was trading at 21850.00. The strike last trading price was 428.75, which was -3428.2 lower than the previous day. The implied volatity was 35.13, the open interest changed by 89 which increased total open position to 89

On 2 Dec POWERINDIA was trading at 22755.00. The strike last trading price was 3856.95, which was 0 lower than the previous day. The implied volatity was 7.41, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 4.98, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 4.83, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 3.61, 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 3856.95, 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 25 Nov POWERINDIA was trading at 21742.00. The strike last trading price was 3856.95, which was 0 lower than the previous day. The implied volatity was 3.46, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 2.50, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 2.85, 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 3856.95, 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 19 Nov POWERINDIA was trading at 21624.00. The strike last trading price was 3856.95, 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 18 Nov POWERINDIA was trading at 21415.00. The strike last trading price was 3856.95, which was 0 lower than the previous day. The implied volatity was 2.16, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 2.34, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 2.09, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 2.09, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 3.68, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 3.32, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 1.72, 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 3856.95, which was 0 lower than the previous day. The implied volatity was 0.61, 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 3856.95, 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 4 Nov POWERINDIA was trading at 20457.00. The strike last trading price was 3856.95, 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

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