Historical option data for POWERINDIA
26 May 2026 04:10 PM IST
| POWERINDIA 30-Jun-2026 (34d) 35000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.43
Theta: -28.42
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 35995.00 | 2337 | -509.85 (-17.91%) | 43.32 | 4,176 | 379 | 617 | |||||||||
| 25 May | 35635.00 | 3045.05 | 363.1 (13.54%) | 57.5 | 310 | 49 | 236 | |||||||||
| 22 May | 35555.00 | 2705.8 | -717.65 (-20.96%) | 49 | 176 | 25 | 188 | |||||||||
| 21 May | 36450.00 | 3396 | 578.05 (20.51%) | 52.37 | 154 | -56 | 168 | |||||||||
| 20 May | 35525.00 | 2899.95 | 1582.95 (120.19%) | 51.08 | 732 | 96 | 223 | |||||||||
| 19 May | 33360.00 | 1250 | 1.8 (0.14%) | 42.73 | 108 | 51 | 127 | |||||||||
| 18 May | 32800.00 | 1299.95 | 144.95 (12.55%) | 45.09 | 75 | 49 | 76 | |||||||||
| 15 May | 32535.00 | 1155 | -834.85 (-41.96%) | 42.63 | 35 | 15 | 21 | |||||||||
| 14 May | 32290.00 | 1989.85 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 13 May | 31745.00 | 1989.85 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 12 May | 32265.00 | 1989.85 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 11 May | 33020.00 | 1989.85 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 8 May | 34005.00 | 1989.85 | 0 (0.00%) | 35.92 | 0 | 0 | 6 | |||||||||
| 7 May | 34875.00 | 1989.85 | 1362.7 (217.28%) | 35.92 | 6 | 5 | 5 | |||||||||
For Hitachi Energy India Ltd - strike price 35000 expiring on 30JUN2026
Delta for 35000 CE is 0.6
Historical price for 35000 CE is as follows
On 26 May POWERINDIA was trading at 35995.00. The strike last trading price was 2337, which was -509.85 lower than the previous day. The implied volatity was 43.32, the open interest changed by 379 which increased total open position to 617
On 25 May POWERINDIA was trading at 35635.00. The strike last trading price was 3045.05, which was 363.1 higher than the previous day. The implied volatity was 57.5, the open interest changed by 49 which increased total open position to 236
On 22 May POWERINDIA was trading at 35555.00. The strike last trading price was 2705.8, which was -717.65 lower than the previous day. The implied volatity was 49, the open interest changed by 25 which increased total open position to 188
On 21 May POWERINDIA was trading at 36450.00. The strike last trading price was 3396, which was 578.05 higher than the previous day. The implied volatity was 52.37, the open interest changed by -56 which decreased total open position to 168
On 20 May POWERINDIA was trading at 35525.00. The strike last trading price was 2899.95, which was 1582.95 higher than the previous day. The implied volatity was 51.08, the open interest changed by 96 which increased total open position to 223
On 19 May POWERINDIA was trading at 33360.00. The strike last trading price was 1250, which was 1.8 higher than the previous day. The implied volatity was 42.73, the open interest changed by 51 which increased total open position to 127
On 18 May POWERINDIA was trading at 32800.00. The strike last trading price was 1299.95, which was 144.95 higher than the previous day. The implied volatity was 45.09, the open interest changed by 49 which increased total open position to 76
On 15 May POWERINDIA was trading at 32535.00. The strike last trading price was 1155, which was -834.85 lower than the previous day. The implied volatity was 42.63, the open interest changed by 15 which increased total open position to 21
On 14 May POWERINDIA was trading at 32290.00. The strike last trading price was 1989.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 13 May POWERINDIA was trading at 31745.00. The strike last trading price was 1989.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May POWERINDIA was trading at 32265.00. The strike last trading price was 1989.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 11 May POWERINDIA was trading at 33020.00. The strike last trading price was 1989.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May POWERINDIA was trading at 34005.00. The strike last trading price was 1989.85, which was 0 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 6
On 7 May POWERINDIA was trading at 34875.00. The strike last trading price was 1989.85, which was 1362.7 higher than the previous day. The implied volatity was 35.92, the open interest changed by 5 which increased total open position to 5
| POWERINDIA 30-Jun-2026 (34d) 35000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.42
Theta: -18.37
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 35995.00 | 1178.8 | -713.95 (-37.72%) | 35.67 | 2,404 | 237 | 575 |
| 25 May | 35635.00 | 1839.1 | 41.7 (2.32%) | 51.33 | 285 | 188 | 331 |
| 22 May | 35555.00 | 1760 | 57.55 (3.38%) | 46.82 | 51 | 12 | 144 |
| 21 May | 36450.00 | 1700 | -292.7 (-14.69%) | 51.56 | 156 | 13 | 132 |
| 20 May | 35525.00 | 1920.75 | -996.7 (-34.16%) | 49.76 | 177 | 109 | 118 |
| 19 May | 33360.00 | 2921.85 | -6290.1 (-68.28%) | 42.01 | 9 | 8 | 8 |
| 18 May | 32800.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 32535.00 | 0 | -9211.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 32290.00 | 0 | -9211.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 31745.00 | 0 | -9211.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 32265.00 | 0 | -9212 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 33020.00 | 0 | -9212 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 34005.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 34875.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hitachi Energy India Ltd - strike price 35000 expiring on 30JUN2026
Delta for 35000 PE is -0.39
Historical price for 35000 PE is as follows
On 26 May POWERINDIA was trading at 35995.00. The strike last trading price was 1178.8, which was -713.95 lower than the previous day. The implied volatity was 35.67, the open interest changed by 237 which increased total open position to 575
On 25 May POWERINDIA was trading at 35635.00. The strike last trading price was 1839.1, which was 41.7 higher than the previous day. The implied volatity was 51.33, the open interest changed by 188 which increased total open position to 331
On 22 May POWERINDIA was trading at 35555.00. The strike last trading price was 1760, which was 57.55 higher than the previous day. The implied volatity was 46.82, the open interest changed by 12 which increased total open position to 144
On 21 May POWERINDIA was trading at 36450.00. The strike last trading price was 1700, which was -292.7 lower than the previous day. The implied volatity was 51.56, the open interest changed by 13 which increased total open position to 132
On 20 May POWERINDIA was trading at 35525.00. The strike last trading price was 1920.75, which was -996.7 lower than the previous day. The implied volatity was 49.76, the open interest changed by 109 which increased total open position to 118
On 19 May POWERINDIA was trading at 33360.00. The strike last trading price was 2921.85, which was -6290.1 lower than the previous day. The implied volatity was 42.01, the open interest changed by 8 which increased total open position to 8
On 18 May POWERINDIA was trading at 32800.00. 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 15 May POWERINDIA was trading at 32535.00. The strike last trading price was 0, which was -9211.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May POWERINDIA was trading at 32290.00. The strike last trading price was 0, which was -9211.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May POWERINDIA was trading at 31745.00. The strike last trading price was 0, which was -9211.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May POWERINDIA was trading at 32265.00. The strike last trading price was 0, which was -9212 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May POWERINDIA was trading at 33020.00. The strike last trading price was 0, which was -9212 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May POWERINDIA was trading at 34005.00. 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 7 May POWERINDIA was trading at 34875.00. 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
