Historical option data for POWERINDIA
22 Jun 2026 04:10 PM IST
| POWERINDIA 30-Jun-2026 (7d) 35500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.18
Theta: -40.26
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 36760.00 | 1603.45 | -185.9 (-10.39%) | 36.47 | 145 | 4 | 452 | |||||||||
| 19 Jun | 36880.00 | 1620 | 157.65 (10.78%) | 29.82 | 325 | -73 | 449 | |||||||||
| 18 Jun | 36300.00 | 1380.35 | 92.75 (7.20%) | 34.96 | 1,584 | -46 | 522 | |||||||||
| 17 Jun | 35950.00 | 1210.1 | 490 (68.05%) | 34.5 | 2,452 | -53 | 568 | |||||||||
| 16 Jun | 34740.00 | 694.35 | -54.25 (-7.25%) | 36.18 | 181 | -21 | 622 | |||||||||
| 15 Jun | 34695.00 | 737.45 | -10.25 (-1.37%) | 36.84 | 500 | -46 | 644 | |||||||||
| 12 Jun | 34325.00 | 729.95 | 199.65 (37.65%) | 38.06 | 928 | -93 | 688 | |||||||||
| 11 Jun | 33250.00 | 545 | -8.7 (-1.57%) | 42.05 | 1,042 | 58 | 782 | |||||||||
| 10 Jun | 33265.00 | 580 | -476.4 (-45.10%) | 42.2 | 930 | 159 | 726 | |||||||||
| 9 Jun | 34610.00 | 1050 | -221.15 (-17.40%) | 41.48 | 1,915 | -547 | 567 | |||||||||
| 8 Jun | 35010.00 | 1153.4 | -1098.75 (-48.79%) | 42.43 | 1,222 | 353 | 1,108 | |||||||||
| 5 Jun | 36870.00 | 2252.15 | -32.55 (-1.42%) | 36.7 | 90 | -5 | 757 | |||||||||
| 4 Jun | 36525.00 | 2318.25 | 862.7 (59.27%) | 40.08 | 1,645 | 395 | 765 | |||||||||
| 3 Jun | 35190.00 | 1486.7 | 25.15 (1.72%) | 40.06 | 1,717 | 125 | 370 | |||||||||
| 2 Jun | 35105.00 | 1475 | -668.85 (-31.20%) | 39.57 | 1,079 | 81 | 245 | |||||||||
| 1 Jun | 36380.00 | 2135.75 | -1318.15 (-38.16%) | 38.72 | 44 | -17 | 164 | |||||||||
| 29 May | 38445.00 | 3434.25 | 507.5 (17.34%) | 33 | 70 | -27 | 181 | |||||||||
| 27 May | 37550.00 | 2803.1 | 725.95 (34.95%) | 34.14 | 593 | -105 | 208 | |||||||||
| 26 May | 35995.00 | 2020 | -548.8 (-21.36%) | 42 | 1,455 | 147 | 312 | |||||||||
| 25 May | 35635.00 | 2700 | 262.75 (10.78%) | 55.41 | 230 | 86 | 165 | |||||||||
| 22 May | 35555.00 | 2440 | -748.45 (-23.47%) | 49.69 | 61 | 25 | 59 | |||||||||
| 21 May | 36450.00 | 3188.45 | 2188.5 (218.86%) | 53.6 | 33 | 27 | 34 | |||||||||
| 20 May | 35525.00 | 999.95 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 19 May | 33360.00 | 999.95 | 0 (0.00%) | 46.59 | 0 | 0 | 7 | |||||||||
| 18 May | 32800.00 | 999.95 | 0 (0.00%) | 46.59 | 1 | 0 | 7 | |||||||||
| 15 May | 32535.00 | 999.95 | -1167.3 (-53.86%) | 43.3 | 8 | 7 | 7 | |||||||||
| 14 May | 32290.00 | 0 | -2167.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 31745.00 | 0 | -2167.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 32265.00 | 0 | -2167.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 33020.00 | 0 | -2167.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 34005.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hitachi Energy India Ltd - strike price 35500 expiring on 30JUN2026
Delta for 35500 CE is 0.75
Historical price for 35500 CE is as follows
On 22 Jun POWERINDIA was trading at 36760.00. The strike last trading price was 1603.45, which was -185.9 lower than the previous day. The implied volatity was 36.47, the open interest changed by 4 which increased total open position to 452
On 19 Jun POWERINDIA was trading at 36880.00. The strike last trading price was 1620, which was 157.65 higher than the previous day. The implied volatity was 29.82, the open interest changed by -73 which decreased total open position to 449
On 18 Jun POWERINDIA was trading at 36300.00. The strike last trading price was 1380.35, which was 92.75 higher than the previous day. The implied volatity was 34.96, the open interest changed by -46 which decreased total open position to 522
On 17 Jun POWERINDIA was trading at 35950.00. The strike last trading price was 1210.1, which was 490 higher than the previous day. The implied volatity was 34.5, the open interest changed by -53 which decreased total open position to 568
On 16 Jun POWERINDIA was trading at 34740.00. The strike last trading price was 694.35, which was -54.25 lower than the previous day. The implied volatity was 36.18, the open interest changed by -21 which decreased total open position to 622
On 15 Jun POWERINDIA was trading at 34695.00. The strike last trading price was 737.45, which was -10.25 lower than the previous day. The implied volatity was 36.84, the open interest changed by -46 which decreased total open position to 644
On 12 Jun POWERINDIA was trading at 34325.00. The strike last trading price was 729.95, which was 199.65 higher than the previous day. The implied volatity was 38.06, the open interest changed by -93 which decreased total open position to 688
On 11 Jun POWERINDIA was trading at 33250.00. The strike last trading price was 545, which was -8.7 lower than the previous day. The implied volatity was 42.05, the open interest changed by 58 which increased total open position to 782
On 10 Jun POWERINDIA was trading at 33265.00. The strike last trading price was 580, which was -476.4 lower than the previous day. The implied volatity was 42.2, the open interest changed by 159 which increased total open position to 726
On 9 Jun POWERINDIA was trading at 34610.00. The strike last trading price was 1050, which was -221.15 lower than the previous day. The implied volatity was 41.48, the open interest changed by -547 which decreased total open position to 567
On 8 Jun POWERINDIA was trading at 35010.00. The strike last trading price was 1153.4, which was -1098.75 lower than the previous day. The implied volatity was 42.43, the open interest changed by 353 which increased total open position to 1108
On 5 Jun POWERINDIA was trading at 36870.00. The strike last trading price was 2252.15, which was -32.55 lower than the previous day. The implied volatity was 36.7, the open interest changed by -5 which decreased total open position to 757
On 4 Jun POWERINDIA was trading at 36525.00. The strike last trading price was 2318.25, which was 862.7 higher than the previous day. The implied volatity was 40.08, the open interest changed by 395 which increased total open position to 765
On 3 Jun POWERINDIA was trading at 35190.00. The strike last trading price was 1486.7, which was 25.15 higher than the previous day. The implied volatity was 40.06, the open interest changed by 125 which increased total open position to 370
On 2 Jun POWERINDIA was trading at 35105.00. The strike last trading price was 1475, which was -668.85 lower than the previous day. The implied volatity was 39.57, the open interest changed by 81 which increased total open position to 245
On 1 Jun POWERINDIA was trading at 36380.00. The strike last trading price was 2135.75, which was -1318.15 lower than the previous day. The implied volatity was 38.72, the open interest changed by -17 which decreased total open position to 164
On 29 May POWERINDIA was trading at 38445.00. The strike last trading price was 3434.25, which was 507.5 higher than the previous day. The implied volatity was 33, the open interest changed by -27 which decreased total open position to 181
On 27 May POWERINDIA was trading at 37550.00. The strike last trading price was 2803.1, which was 725.95 higher than the previous day. The implied volatity was 34.14, the open interest changed by -105 which decreased total open position to 208
On 26 May POWERINDIA was trading at 35995.00. The strike last trading price was 2020, which was -548.8 lower than the previous day. The implied volatity was 42, the open interest changed by 147 which increased total open position to 312
On 25 May POWERINDIA was trading at 35635.00. The strike last trading price was 2700, which was 262.75 higher than the previous day. The implied volatity was 55.41, the open interest changed by 86 which increased total open position to 165
On 22 May POWERINDIA was trading at 35555.00. The strike last trading price was 2440, which was -748.45 lower than the previous day. The implied volatity was 49.69, the open interest changed by 25 which increased total open position to 59
On 21 May POWERINDIA was trading at 36450.00. The strike last trading price was 3188.45, which was 2188.5 higher than the previous day. The implied volatity was 53.6, the open interest changed by 27 which increased total open position to 34
On 20 May POWERINDIA was trading at 35525.00. The strike last trading price was 999.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 May POWERINDIA was trading at 33360.00. The strike last trading price was 999.95, which was 0 lower than the previous day. The implied volatity was 46.59, the open interest changed by 0 which decreased total open position to 7
On 18 May POWERINDIA was trading at 32800.00. The strike last trading price was 999.95, which was 0 lower than the previous day. The implied volatity was 46.59, the open interest changed by 0 which decreased total open position to 7
On 15 May POWERINDIA was trading at 32535.00. The strike last trading price was 999.95, which was -1167.3 lower than the previous day. The implied volatity was 43.3, the open interest changed by 7 which increased total open position to 7
On 14 May POWERINDIA was trading at 32290.00. The strike last trading price was 0, which was -2167.25 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 -2167.25 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 -2167.25 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 -2167.25 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
| POWERINDIA 30-Jun-2026 (7d) 35500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.17
Theta: -32.11
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 36760.00 | 282.05 | -31.35 (-10.00%) | 34.18 | 637 | -24 | 508 |
| 19 Jun | 36880.00 | 329.35 | -181.4 (-35.52%) | 33.04 | 815 | 1 | 537 |
| 18 Jun | 36300.00 | 520 | -259.6 (-33.30%) | 32.87 | 978 | 27 | 539 |
| 17 Jun | 35950.00 | 809.95 | -554.15 (-40.62%) | 38.59 | 908 | 74 | 511 |
| 16 Jun | 34740.00 | 1359.6 | -128.45 (-8.63%) | 36.11 | 53 | -22 | 437 |
| 15 Jun | 34695.00 | 1468.5 | -648.85 (-30.64%) | 37.38 | 59 | -10 | 460 |
| 12 Jun | 34325.00 | 2117.35 | -292.2 (-12.13%) | 40.21 | 25 | -13 | 470 |
| 11 Jun | 33250.00 | 2409.55 | -198.4 (-7.61%) | 36.05 | 7 | -1 | 484 |
| 10 Jun | 33265.00 | 2582 | 880.55 (51.75%) | 38.22 | 94 | 2 | 473 |
| 9 Jun | 34610.00 | 1682.75 | 113.05 (7.20%) | 37.86 | 168 | -13 | 471 |
| 8 Jun | 35010.00 | 1776.85 | 1036.35 (139.95%) | 40.89 | 1,306 | 113 | 483 |
| 5 Jun | 36870.00 | 748.2 | -64.15 (-7.90%) | 35.5 | 276 | -4 | 369 |
| 4 Jun | 36525.00 | 782.85 | -637.4 (-44.88%) | 35.13 | 939 | -34 | 371 |
| 3 Jun | 35190.00 | 1331.1 | -127.6 (-8.75%) | 33.18 | 590 | 21 | 408 |
| 2 Jun | 35105.00 | 1430.2 | 401.3 (39.00%) | 34.44 | 839 | 124 | 387 |
| 1 Jun | 36380.00 | 1039 | 584.35 (128.53%) | 36.25 | 562 | -8 | 264 |
| 29 May | 38445.00 | 437 | -189.85 (-30.29%) | 33.89 | 351 | 36 | 271 |
| 27 May | 37550.00 | 644 | -689.9 (-51.72%) | 32.72 | 398 | 45 | 236 |
| 26 May | 35995.00 | 1350 | -767.4 (-36.24%) | 34.33 | 617 | 122 | 191 |
| 25 May | 35635.00 | 2378.8 | 339.4 (16.64%) | 58.06 | 80 | 30 | 64 |
| 22 May | 35555.00 | 2053.1 | 95.2 (4.86%) | 48.02 | 36 | -2 | 30 |
| 21 May | 36450.00 | 1957.9 | -264.2 (-11.89%) | 52.74 | 11 | 1 | 31 |
| 20 May | 35525.00 | 2174.4 | -2334.25 (-51.77%) | 49.98 | 41 | 27 | 27 |
| 19 May | 33360.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 32800.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 32535.00 | 0 | -4508.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 32290.00 | 0 | -4508.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 31745.00 | 0 | -4508.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 32265.00 | 0 | -4509 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 33020.00 | 0 | -4509 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 34005.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hitachi Energy India Ltd - strike price 35500 expiring on 30JUN2026
Delta for 35500 PE is -0.24
Historical price for 35500 PE is as follows
On 22 Jun POWERINDIA was trading at 36760.00. The strike last trading price was 282.05, which was -31.35 lower than the previous day. The implied volatity was 34.18, the open interest changed by -24 which decreased total open position to 508
On 19 Jun POWERINDIA was trading at 36880.00. The strike last trading price was 329.35, which was -181.4 lower than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 537
On 18 Jun POWERINDIA was trading at 36300.00. The strike last trading price was 520, which was -259.6 lower than the previous day. The implied volatity was 32.87, the open interest changed by 27 which increased total open position to 539
On 17 Jun POWERINDIA was trading at 35950.00. The strike last trading price was 809.95, which was -554.15 lower than the previous day. The implied volatity was 38.59, the open interest changed by 74 which increased total open position to 511
On 16 Jun POWERINDIA was trading at 34740.00. The strike last trading price was 1359.6, which was -128.45 lower than the previous day. The implied volatity was 36.11, the open interest changed by -22 which decreased total open position to 437
On 15 Jun POWERINDIA was trading at 34695.00. The strike last trading price was 1468.5, which was -648.85 lower than the previous day. The implied volatity was 37.38, the open interest changed by -10 which decreased total open position to 460
On 12 Jun POWERINDIA was trading at 34325.00. The strike last trading price was 2117.35, which was -292.2 lower than the previous day. The implied volatity was 40.21, the open interest changed by -13 which decreased total open position to 470
On 11 Jun POWERINDIA was trading at 33250.00. The strike last trading price was 2409.55, which was -198.4 lower than the previous day. The implied volatity was 36.05, the open interest changed by -1 which decreased total open position to 484
On 10 Jun POWERINDIA was trading at 33265.00. The strike last trading price was 2582, which was 880.55 higher than the previous day. The implied volatity was 38.22, the open interest changed by 2 which increased total open position to 473
On 9 Jun POWERINDIA was trading at 34610.00. The strike last trading price was 1682.75, which was 113.05 higher than the previous day. The implied volatity was 37.86, the open interest changed by -13 which decreased total open position to 471
On 8 Jun POWERINDIA was trading at 35010.00. The strike last trading price was 1776.85, which was 1036.35 higher than the previous day. The implied volatity was 40.89, the open interest changed by 113 which increased total open position to 483
On 5 Jun POWERINDIA was trading at 36870.00. The strike last trading price was 748.2, which was -64.15 lower than the previous day. The implied volatity was 35.5, the open interest changed by -4 which decreased total open position to 369
On 4 Jun POWERINDIA was trading at 36525.00. The strike last trading price was 782.85, which was -637.4 lower than the previous day. The implied volatity was 35.13, the open interest changed by -34 which decreased total open position to 371
On 3 Jun POWERINDIA was trading at 35190.00. The strike last trading price was 1331.1, which was -127.6 lower than the previous day. The implied volatity was 33.18, the open interest changed by 21 which increased total open position to 408
On 2 Jun POWERINDIA was trading at 35105.00. The strike last trading price was 1430.2, which was 401.3 higher than the previous day. The implied volatity was 34.44, the open interest changed by 124 which increased total open position to 387
On 1 Jun POWERINDIA was trading at 36380.00. The strike last trading price was 1039, which was 584.35 higher than the previous day. The implied volatity was 36.25, the open interest changed by -8 which decreased total open position to 264
On 29 May POWERINDIA was trading at 38445.00. The strike last trading price was 437, which was -189.85 lower than the previous day. The implied volatity was 33.89, the open interest changed by 36 which increased total open position to 271
On 27 May POWERINDIA was trading at 37550.00. The strike last trading price was 644, which was -689.9 lower than the previous day. The implied volatity was 32.72, the open interest changed by 45 which increased total open position to 236
On 26 May POWERINDIA was trading at 35995.00. The strike last trading price was 1350, which was -767.4 lower than the previous day. The implied volatity was 34.33, the open interest changed by 122 which increased total open position to 191
On 25 May POWERINDIA was trading at 35635.00. The strike last trading price was 2378.8, which was 339.4 higher than the previous day. The implied volatity was 58.06, the open interest changed by 30 which increased total open position to 64
On 22 May POWERINDIA was trading at 35555.00. The strike last trading price was 2053.1, which was 95.2 higher than the previous day. The implied volatity was 48.02, the open interest changed by -2 which decreased total open position to 30
On 21 May POWERINDIA was trading at 36450.00. The strike last trading price was 1957.9, which was -264.2 lower than the previous day. The implied volatity was 52.74, the open interest changed by 1 which increased total open position to 31
On 20 May POWERINDIA was trading at 35525.00. The strike last trading price was 2174.4, which was -2334.25 lower than the previous day. The implied volatity was 49.98, the open interest changed by 27 which increased total open position to 27
On 19 May POWERINDIA was trading at 33360.00. 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 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 -4508.65 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 -4508.65 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 -4508.65 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 -4509 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 -4509 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
