Historical option data for POWERINDIA
20 May 2026 04:10 PM IST
| POWERINDIA 26-May-2026 (5d) 34000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.15
Theta: -81.46
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 35525.00 | 2255 | 1529.75 (210.93%) | 65.27 | 3,911 | -388 | 421 | |||||||||
| 19 May | 33360.00 | 637.65 | -21.85 (-3.31%) | 54.18 | 2,628 | -144 | 809 | |||||||||
| 18 May | 32800.00 | 686.8 | 150.45 (28.05%) | 56.9 | 1,576 | 12 | 948 | |||||||||
| 15 May | 32535.00 | 551.55 | 33.3 (6.43%) | 47.82 | 1,680 | -89 | 939 | |||||||||
| 14 May | 32290.00 | 480.05 | -41.85 (-8.02%) | 45.96 | 1,486 | -315 | 1,030 | |||||||||
| 13 May | 31745.00 | 515.1 | -150.5 (-22.61%) | 0 | 1,512 | -43 | 1,346 | |||||||||
| 12 May | 32265.00 | 770 | -168.05 (-17.91%) | 51.03 | 4,884 | 499 | 1,390 | |||||||||
| 11 May | 33020.00 | 941.4 | -447.25 (-32.21%) | 0 | 1,978 | 14 | 908 | |||||||||
| 8 May | 34005.00 | 1351.85 | -462.75 (-25.50%) | 42.98 | 2,491 | 208 | 914 | |||||||||
| 7 May | 34875.00 | 1750.95 | 605.65 (52.88%) | 38.61 | 2,668 | -332 | 707 | |||||||||
| 6 May | 33380.00 | 1214.45 | -295.6 (-19.58%) | 45.01 | 2,072 | 213 | 1,042 | |||||||||
| 5 May | 34255.00 | 1500 | 128.8 (9.39%) | 39.62 | 1,814 | 80 | 831 | |||||||||
| 4 May | 33730.00 | 1378 | -12.85 (-0.92%) | 42.55 | 1,827 | 305 | 762 | |||||||||
| 30 Apr | 33550.00 | 1408 | 362.5 (34.67%) | 43.23 | 1,136 | 64 | 521 | |||||||||
| 29 Apr | 32885.00 | 1074.25 | 40.8 (3.95%) | 40.51 | 677 | 29 | 459 | |||||||||
| 28 Apr | 32805.00 | 1033.55 | 221.15 (27.22%) | 40.53 | 338 | 124 | 408 | |||||||||
| 27 Apr | 32065.00 | 808.8 | -170.45 (-17.41%) | 41.33 | 114 | 40 | 284 | |||||||||
| 24 Apr | 32200.00 | 1019.9 | 208.15 (25.64%) | 43.05 | 580 | 92 | 246 | |||||||||
| 23 Apr | 31720.00 | 837 | 118.05 (16.42%) | 42.43 | 211 | 152 | 152 | |||||||||
For Hitachi Energy India Ltd - strike price 34000 expiring on 26MAY2026
Delta for 34000 CE is 0.73
Historical price for 34000 CE is as follows
On 20 May POWERINDIA was trading at 35525.00. The strike last trading price was 2255, which was 1529.75 higher than the previous day. The implied volatity was 65.27, the open interest changed by -388 which decreased total open position to 421
On 19 May POWERINDIA was trading at 33360.00. The strike last trading price was 637.65, which was -21.85 lower than the previous day. The implied volatity was 54.18, the open interest changed by -144 which decreased total open position to 809
On 18 May POWERINDIA was trading at 32800.00. The strike last trading price was 686.8, which was 150.45 higher than the previous day. The implied volatity was 56.9, the open interest changed by 12 which increased total open position to 948
On 15 May POWERINDIA was trading at 32535.00. The strike last trading price was 551.55, which was 33.3 higher than the previous day. The implied volatity was 47.82, the open interest changed by -89 which decreased total open position to 939
On 14 May POWERINDIA was trading at 32290.00. The strike last trading price was 480.05, which was -41.85 lower than the previous day. The implied volatity was 45.96, the open interest changed by -315 which decreased total open position to 1030
On 13 May POWERINDIA was trading at 31745.00. The strike last trading price was 515.1, which was -150.5 lower than the previous day. The implied volatity was 0, the open interest changed by -43 which decreased total open position to 1346
On 12 May POWERINDIA was trading at 32265.00. The strike last trading price was 770, which was -168.05 lower than the previous day. The implied volatity was 51.03, the open interest changed by 499 which increased total open position to 1390
On 11 May POWERINDIA was trading at 33020.00. The strike last trading price was 941.4, which was -447.25 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 908
On 8 May POWERINDIA was trading at 34005.00. The strike last trading price was 1351.85, which was -462.75 lower than the previous day. The implied volatity was 42.98, the open interest changed by 208 which increased total open position to 914
On 7 May POWERINDIA was trading at 34875.00. The strike last trading price was 1750.95, which was 605.65 higher than the previous day. The implied volatity was 38.61, the open interest changed by -332 which decreased total open position to 707
On 6 May POWERINDIA was trading at 33380.00. The strike last trading price was 1214.45, which was -295.6 lower than the previous day. The implied volatity was 45.01, the open interest changed by 213 which increased total open position to 1042
On 5 May POWERINDIA was trading at 34255.00. The strike last trading price was 1500, which was 128.8 higher than the previous day. The implied volatity was 39.62, the open interest changed by 80 which increased total open position to 831
On 4 May POWERINDIA was trading at 33730.00. The strike last trading price was 1378, which was -12.85 lower than the previous day. The implied volatity was 42.55, the open interest changed by 305 which increased total open position to 762
On 30 Apr POWERINDIA was trading at 33550.00. The strike last trading price was 1408, which was 362.5 higher than the previous day. The implied volatity was 43.23, the open interest changed by 64 which increased total open position to 521
On 29 Apr POWERINDIA was trading at 32885.00. The strike last trading price was 1074.25, which was 40.8 higher than the previous day. The implied volatity was 40.51, the open interest changed by 29 which increased total open position to 459
On 28 Apr POWERINDIA was trading at 32805.00. The strike last trading price was 1033.55, which was 221.15 higher than the previous day. The implied volatity was 40.53, the open interest changed by 62 which increased total open position to 204
On 27 Apr POWERINDIA was trading at 32065.00. The strike last trading price was 808.8, which was -170.45 lower than the previous day. The implied volatity was 41.33, the open interest changed by 20 which increased total open position to 142
On 24 Apr POWERINDIA was trading at 32200.00. The strike last trading price was 1019.9, which was 208.15 higher than the previous day. The implied volatity was 43.05, the open interest changed by 46 which increased total open position to 123
On 23 Apr POWERINDIA was trading at 31720.00. The strike last trading price was 837, which was 118.05 higher than the previous day. The implied volatity was 42.43, the open interest changed by 76 which increased total open position to 76
| POWERINDIA 26-May-2026 (5d) 34000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.15
Theta: -75.75
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 35525.00 | 517 | -831.3 (-61.66%) | 64.91 | 2,699 | 275 | 578 |
| 19 May | 33360.00 | 1471.1 | -205.85 (-12.28%) | 53.58 | 227 | 16 | 302 |
| 18 May | 32800.00 | 1653 | -326.5 (-16.49%) | 52.99 | 239 | -71 | 286 |
| 15 May | 32535.00 | 1979.5 | -132.5 (-6.27%) | 48.84 | 26 | -2 | 356 |
| 14 May | 32290.00 | 2112 | -505.75 (-19.32%) | 48.02 | 34 | -8 | 358 |
| 13 May | 31745.00 | 2611.7 | 431 (19.76%) | 0 | 30 | -10 | 366 |
| 12 May | 32265.00 | 2038.15 | 288.55 (16.49%) | 0 | 120 | 12 | 377 |
| 11 May | 33020.00 | 1758.45 | 532.95 (43.49%) | 0 | 548 | -203 | 365 |
| 8 May | 34005.00 | 1244.55 | 289.25 (30.28%) | 42.54 | 1,324 | -105 | 569 |
| 7 May | 34875.00 | 975.95 | -553.8 (-36.20%) | 44.36 | 1,881 | -84 | 678 |
| 6 May | 33380.00 | 1498.05 | 274.7 (22.45%) | 39.84 | 702 | -30 | 763 |
| 5 May | 34255.00 | 1227.8 | -266.85 (-17.85%) | 42.9 | 1,517 | 462 | 791 |
| 4 May | 33730.00 | 1490.5 | -145.75 (-8.91%) | 43.35 | 812 | 319 | 331 |
| 30 Apr | 33550.00 | 1620 | -350 (-17.77%) | 40.64 | 78 | 50 | 62 |
| 29 Apr | 32885.00 | 1970 | -155.7 (-7.32%) | 39.65 | 21 | 10 | 12 |
| 28 Apr | 32805.00 | 2125.7 | -7130.35 (-77.03%) | 42.68 | 1 | 0 | 0 |
| 27 Apr | 32065.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 32200.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 31720.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hitachi Energy India Ltd - strike price 34000 expiring on 26MAY2026
Delta for 34000 PE is -0.27
Historical price for 34000 PE is as follows
On 20 May POWERINDIA was trading at 35525.00. The strike last trading price was 517, which was -831.3 lower than the previous day. The implied volatity was 64.91, the open interest changed by 275 which increased total open position to 578
On 19 May POWERINDIA was trading at 33360.00. The strike last trading price was 1471.1, which was -205.85 lower than the previous day. The implied volatity was 53.58, the open interest changed by 16 which increased total open position to 302
On 18 May POWERINDIA was trading at 32800.00. The strike last trading price was 1653, which was -326.5 lower than the previous day. The implied volatity was 52.99, the open interest changed by -71 which decreased total open position to 286
On 15 May POWERINDIA was trading at 32535.00. The strike last trading price was 1979.5, which was -132.5 lower than the previous day. The implied volatity was 48.84, the open interest changed by -2 which decreased total open position to 356
On 14 May POWERINDIA was trading at 32290.00. The strike last trading price was 2112, which was -505.75 lower than the previous day. The implied volatity was 48.02, the open interest changed by -8 which decreased total open position to 358
On 13 May POWERINDIA was trading at 31745.00. The strike last trading price was 2611.7, which was 431 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 366
On 12 May POWERINDIA was trading at 32265.00. The strike last trading price was 2038.15, which was 288.55 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 377
On 11 May POWERINDIA was trading at 33020.00. The strike last trading price was 1758.45, which was 532.95 higher than the previous day. The implied volatity was 0, the open interest changed by -203 which decreased total open position to 365
On 8 May POWERINDIA was trading at 34005.00. The strike last trading price was 1244.55, which was 289.25 higher than the previous day. The implied volatity was 42.54, the open interest changed by -105 which decreased total open position to 569
On 7 May POWERINDIA was trading at 34875.00. The strike last trading price was 975.95, which was -553.8 lower than the previous day. The implied volatity was 44.36, the open interest changed by -84 which decreased total open position to 678
On 6 May POWERINDIA was trading at 33380.00. The strike last trading price was 1498.05, which was 274.7 higher than the previous day. The implied volatity was 39.84, the open interest changed by -30 which decreased total open position to 763
On 5 May POWERINDIA was trading at 34255.00. The strike last trading price was 1227.8, which was -266.85 lower than the previous day. The implied volatity was 42.9, the open interest changed by 462 which increased total open position to 791
On 4 May POWERINDIA was trading at 33730.00. The strike last trading price was 1490.5, which was -145.75 lower than the previous day. The implied volatity was 43.35, the open interest changed by 319 which increased total open position to 331
On 30 Apr POWERINDIA was trading at 33550.00. The strike last trading price was 1620, which was -350 lower than the previous day. The implied volatity was 40.64, the open interest changed by 50 which increased total open position to 62
On 29 Apr POWERINDIA was trading at 32885.00. The strike last trading price was 1970, which was -155.7 lower than the previous day. The implied volatity was 39.65, the open interest changed by 10 which increased total open position to 12
On 28 Apr POWERINDIA was trading at 32805.00. The strike last trading price was 2125.7, which was -7130.35 lower than the previous day. The implied volatity was 42.68, the open interest changed by 0 which decreased total open position to 0
On 27 Apr POWERINDIA was trading at 32065.00. 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 24 Apr POWERINDIA was trading at 32200.00. 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 23 Apr POWERINDIA was trading at 31720.00. 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
