Historical option data for POWERINDIA
12 Jun 2026 04:10 PM IST
| POWERINDIA 30-Jun-2026 (16d) 35000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.3
Theta: -33
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 34325.00 | 900.95 | 248.8 (38.15%) | 37.37 | 2,767 | -176 | 1,549 | |||||||||
| 11 Jun | 33250.00 | 665 | -7.75 (-1.15%) | 41.1 | 3,480 | 147 | 1,726 | |||||||||
| 10 Jun | 33265.00 | 715.6 | -538.05 (-42.92%) | 41.66 | 2,990 | 442 | 1,580 | |||||||||
| 9 Jun | 34610.00 | 1276.9 | -162.6 (-11.30%) | 41.99 | 2,575 | 234 | 1,138 | |||||||||
| 8 Jun | 35010.00 | 1351.3 | -1278.7 (-48.62%) | 41.69 | 831 | 196 | 904 | |||||||||
| 5 Jun | 36870.00 | 2630 | -31.4 (-1.18%) | 37.58 | 108 | -11 | 708 | |||||||||
| 4 Jun | 36525.00 | 2673.35 | 981.05 (57.97%) | 41.13 | 964 | -97 | 719 | |||||||||
| 3 Jun | 35190.00 | 1720 | 23.75 (1.40%) | 39.61 | 1,641 | 86 | 815 | |||||||||
| 2 Jun | 35105.00 | 1711 | -713.9 (-29.44%) | 39.32 | 1,681 | 250 | 729 | |||||||||
| 1 Jun | 36380.00 | 2420 | -1564 (-39.26%) | 38.96 | 112 | -11 | 479 | |||||||||
| 29 May | 38445.00 | 3950 | 671.5 (20.48%) | 36.95 | 285 | -76 | 492 | |||||||||
| 27 May | 37550.00 | 3150 | 798.95 (33.98%) | 34.43 | 555 | -57 | 569 | |||||||||
| 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 0.44
Historical price for 35000 CE is as follows
On 12 Jun POWERINDIA was trading at 34325.00. The strike last trading price was 900.95, which was 248.8 higher than the previous day. The implied volatity was 37.37, the open interest changed by -176 which decreased total open position to 1549
On 11 Jun POWERINDIA was trading at 33250.00. The strike last trading price was 665, which was -7.75 lower than the previous day. The implied volatity was 41.1, the open interest changed by 147 which increased total open position to 1726
On 10 Jun POWERINDIA was trading at 33265.00. The strike last trading price was 715.6, which was -538.05 lower than the previous day. The implied volatity was 41.66, the open interest changed by 442 which increased total open position to 1580
On 9 Jun POWERINDIA was trading at 34610.00. The strike last trading price was 1276.9, which was -162.6 lower than the previous day. The implied volatity was 41.99, the open interest changed by 234 which increased total open position to 1138
On 8 Jun POWERINDIA was trading at 35010.00. The strike last trading price was 1351.3, which was -1278.7 lower than the previous day. The implied volatity was 41.69, the open interest changed by 196 which increased total open position to 904
On 5 Jun POWERINDIA was trading at 36870.00. The strike last trading price was 2630, which was -31.4 lower than the previous day. The implied volatity was 37.58, the open interest changed by -11 which decreased total open position to 708
On 4 Jun POWERINDIA was trading at 36525.00. The strike last trading price was 2673.35, which was 981.05 higher than the previous day. The implied volatity was 41.13, the open interest changed by -97 which decreased total open position to 719
On 3 Jun POWERINDIA was trading at 35190.00. The strike last trading price was 1720, which was 23.75 higher than the previous day. The implied volatity was 39.61, the open interest changed by 86 which increased total open position to 815
On 2 Jun POWERINDIA was trading at 35105.00. The strike last trading price was 1711, which was -713.9 lower than the previous day. The implied volatity was 39.32, the open interest changed by 250 which increased total open position to 729
On 1 Jun POWERINDIA was trading at 36380.00. The strike last trading price was 2420, which was -1564 lower than the previous day. The implied volatity was 38.96, the open interest changed by -11 which decreased total open position to 479
On 29 May POWERINDIA was trading at 38445.00. The strike last trading price was 3950, which was 671.5 higher than the previous day. The implied volatity was 36.95, the open interest changed by -76 which decreased total open position to 492
On 27 May POWERINDIA was trading at 37550.00. The strike last trading price was 3150, which was 798.95 higher than the previous day. The implied volatity was 34.43, the open interest changed by -57 which decreased total open position to 569
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 (16d) 35000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.3
Theta: -26.87
Gamma: 0.00014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 34325.00 | 1420.35 | -751.6 (-34.60%) | 36.34 | 184 | -15 | 992 |
| 11 Jun | 33250.00 | 2167.75 | -69.65 (-3.11%) | 37.56 | 149 | -16 | 1,007 |
| 10 Jun | 33265.00 | 2199.75 | 813.4 (58.67%) | 40.32 | 667 | -65 | 1,024 |
| 9 Jun | 34610.00 | 1331.4 | -1.75 (-0.13%) | 35.6 | 1,309 | 213 | 1,089 |
| 8 Jun | 35010.00 | 1499 | 901.85 (151.03%) | 40.97 | 2,679 | -94 | 877 |
| 5 Jun | 36870.00 | 596.2 | -71.15 (-10.66%) | 35.52 | 1,040 | 34 | 980 |
| 4 Jun | 36525.00 | 630 | -534.85 (-45.92%) | 35.84 | 2,610 | 123 | 950 |
| 3 Jun | 35190.00 | 1090.5 | -114.6 (-9.51%) | 33.41 | 1,568 | -26 | 828 |
| 2 Jun | 35105.00 | 1197.35 | 369.3 (44.60%) | 34.95 | 2,479 | 23 | 848 |
| 1 Jun | 36380.00 | 834.05 | 467.55 (127.57%) | 36.41 | 3,718 | -122 | 829 |
| 29 May | 38445.00 | 355 | -140.2 (-28.31%) | 34.57 | 2,919 | 75 | 959 |
| 27 May | 37550.00 | 513.6 | -597.9 (-53.79%) | 32.97 | 2,907 | 309 | 885 |
| 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 -0.56
Historical price for 35000 PE is as follows
On 12 Jun POWERINDIA was trading at 34325.00. The strike last trading price was 1420.35, which was -751.6 lower than the previous day. The implied volatity was 36.34, the open interest changed by -15 which decreased total open position to 992
On 11 Jun POWERINDIA was trading at 33250.00. The strike last trading price was 2167.75, which was -69.65 lower than the previous day. The implied volatity was 37.56, the open interest changed by -16 which decreased total open position to 1007
On 10 Jun POWERINDIA was trading at 33265.00. The strike last trading price was 2199.75, which was 813.4 higher than the previous day. The implied volatity was 40.32, the open interest changed by -65 which decreased total open position to 1024
On 9 Jun POWERINDIA was trading at 34610.00. The strike last trading price was 1331.4, which was -1.75 lower than the previous day. The implied volatity was 35.6, the open interest changed by 213 which increased total open position to 1089
On 8 Jun POWERINDIA was trading at 35010.00. The strike last trading price was 1499, which was 901.85 higher than the previous day. The implied volatity was 40.97, the open interest changed by -94 which decreased total open position to 877
On 5 Jun POWERINDIA was trading at 36870.00. The strike last trading price was 596.2, which was -71.15 lower than the previous day. The implied volatity was 35.52, the open interest changed by 34 which increased total open position to 980
On 4 Jun POWERINDIA was trading at 36525.00. The strike last trading price was 630, which was -534.85 lower than the previous day. The implied volatity was 35.84, the open interest changed by 123 which increased total open position to 950
On 3 Jun POWERINDIA was trading at 35190.00. The strike last trading price was 1090.5, which was -114.6 lower than the previous day. The implied volatity was 33.41, the open interest changed by -26 which decreased total open position to 828
On 2 Jun POWERINDIA was trading at 35105.00. The strike last trading price was 1197.35, which was 369.3 higher than the previous day. The implied volatity was 34.95, the open interest changed by 23 which increased total open position to 848
On 1 Jun POWERINDIA was trading at 36380.00. The strike last trading price was 834.05, which was 467.55 higher than the previous day. The implied volatity was 36.41, the open interest changed by -122 which decreased total open position to 829
On 29 May POWERINDIA was trading at 38445.00. The strike last trading price was 355, which was -140.2 lower than the previous day. The implied volatity was 34.57, the open interest changed by 75 which increased total open position to 959
On 27 May POWERINDIA was trading at 37550.00. The strike last trading price was 513.6, which was -597.9 lower than the previous day. The implied volatity was 32.97, the open interest changed by 309 which increased total open position to 885
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
