POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 267.65 | 28.35 | 0.05 | 0.00 | 0 | -2 | 0 | |||
| 12 Mar | 267.10 | 28.35 | -3.65 | - | 11 | -3 | 55 | |||
| 11 Mar | 267.30 | 32 | 0 | 0.00 | 0 | 7 | 0 | |||
|
|
||||||||||
| 10 Mar | 271.30 | 32 | 4.25 | - | 21 | 57 | 57 | |||
| 7 Mar | 263.30 | 27.55 | -0.2 | 0.00 | 0 | -3 | 0 | |||
| 6 Mar | 266.65 | 27.55 | 1.3 | - | 9 | -1 | 53 | |||
| 5 Mar | 264.40 | 26.1 | 8.65 | - | 45 | -9 | 55 | |||
| 4 Mar | 254.00 | 17.35 | 1.55 | 28.07 | 53 | 4 | 67 | |||
| 3 Mar | 252.50 | 15.85 | 0.4 | 25.35 | 143 | 7 | 63 | |||
| 28 Feb | 250.85 | 15.8 | -4.2 | 26.45 | 162 | 49 | 55 | |||
| 27 Feb | 256.25 | 20 | 0 | 27.61 | 1 | 0 | 6 | |||
| 26 Feb | 255.25 | 20 | -3 | 31.42 | 1 | 0 | 6 | |||
| 25 Feb | 255.75 | 20 | -3 | 31.42 | 1 | 0 | 6 | |||
| 24 Feb | 259.15 | 23 | -52.65 | 29.58 | 6 | 4 | 4 | |||
| 21 Feb | 261.90 | 75.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 265.75 | 75.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 263.05 | 75.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 266.95 | 75.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 287.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Jan | 287.60 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 240 expiring on 27MAR2025
Delta for 240 CE is 0.00
Historical price for 240 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 28.35, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 28.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 55
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 32, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 57
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 27.55, which was -0.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 27.55, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 53
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 26.1, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 55
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 17.35, which was 1.55 higher than the previous day. The implied volatity was 28.07, the open interest changed by 4 which increased total open position to 67
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 15.85, which was 0.4 higher than the previous day. The implied volatity was 25.35, the open interest changed by 7 which increased total open position to 63
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 15.8, which was -4.2 lower than the previous day. The implied volatity was 26.45, the open interest changed by 49 which increased total open position to 55
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 6
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 6
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 6
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 23, which was -52.65 lower than the previous day. The implied volatity was 29.58, the open interest changed by 4 which increased total open position to 4
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 75.65, 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 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 75.65, 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 Feb POWERGRID was trading at 263.05. The strike last trading price was 75.65, 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 Feb POWERGRID was trading at 266.95. The strike last trading price was 75.65, 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 27 Jan POWERGRID was trading at 287.00. 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 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 27MAR2025 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.05
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 0.4 | -0.1 | 36.12 | 149 | -22 | 523 |
| 12 Mar | 267.10 | 0.5 | -0.05 | 36.07 | 364 | 43 | 553 |
| 11 Mar | 267.30 | 0.55 | 0 | 35.97 | 368 | -28 | 506 |
| 10 Mar | 271.30 | 0.5 | -0.4 | 37.29 | 803 | 1 | 536 |
| 7 Mar | 263.30 | 0.9 | 0.05 | 32.72 | 307 | -32 | 535 |
| 6 Mar | 266.65 | 0.85 | -0.25 | 34.07 | 444 | 11 | 567 |
| 5 Mar | 264.40 | 1.05 | -1.25 | 33.92 | 927 | 134 | 571 |
| 4 Mar | 254.00 | 2.25 | -0.3 | 31.04 | 408 | 18 | 436 |
| 3 Mar | 252.50 | 2.5 | -0.6 | 30.20 | 779 | 86 | 421 |
| 28 Feb | 250.85 | 3 | 0.95 | 30.20 | 904 | 58 | 336 |
| 27 Feb | 256.25 | 2 | -0.2 | 29.51 | 216 | 44 | 278 |
| 26 Feb | 255.25 | 2.3 | 0.55 | 29.03 | 248 | 41 | 229 |
| 25 Feb | 255.75 | 2.3 | 0.55 | 29.03 | 248 | 36 | 229 |
| 24 Feb | 259.15 | 1.8 | 0.25 | 29.47 | 197 | 25 | 191 |
| 21 Feb | 261.90 | 1.65 | 0.25 | 29.42 | 161 | 93 | 163 |
| 20 Feb | 265.75 | 1.35 | -0.25 | 30.28 | 98 | 10 | 70 |
| 19 Feb | 263.05 | 1.55 | 0.1 | 29.35 | 83 | 1 | 63 |
| 18 Feb | 266.95 | 1.55 | -0.45 | 30.65 | 346 | 59 | 60 |
| 27 Jan | 287.00 | 0 | 0 | 13.49 | 0 | 0 | 0 |
| 13 Jan | 287.60 | 0 | 12.82 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 240 expiring on 27MAR2025
Delta for 240 PE is -0.05
Historical price for 240 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 36.12, the open interest changed by -22 which decreased total open position to 523
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 36.07, the open interest changed by 43 which increased total open position to 553
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 35.97, the open interest changed by -28 which decreased total open position to 506
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 37.29, the open interest changed by 1 which increased total open position to 536
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 32.72, the open interest changed by -32 which decreased total open position to 535
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 34.07, the open interest changed by 11 which increased total open position to 567
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 1.05, which was -1.25 lower than the previous day. The implied volatity was 33.92, the open interest changed by 134 which increased total open position to 571
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 31.04, the open interest changed by 18 which increased total open position to 436
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 30.20, the open interest changed by 86 which increased total open position to 421
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 3, which was 0.95 higher than the previous day. The implied volatity was 30.20, the open interest changed by 58 which increased total open position to 336
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 29.51, the open interest changed by 44 which increased total open position to 278
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was 29.03, the open interest changed by 41 which increased total open position to 229
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was 29.03, the open interest changed by 36 which increased total open position to 229
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 29.47, the open interest changed by 25 which increased total open position to 191
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 29.42, the open interest changed by 93 which increased total open position to 163
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 30.28, the open interest changed by 10 which increased total open position to 70
On 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 63
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 30.65, the open interest changed by 59 which increased total open position to 60
On 27 Jan POWERGRID was trading at 287.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.49, the open interest changed by 0 which decreased total open position to 0
On 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 0
