POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 267.65 | 23.3 | -0.2 | - | 2 | 0 | 72 | |||
| 12 Mar | 267.10 | 23.5 | -0.75 | 22.45 | 12 | -3 | 70 | |||
| 11 Mar | 267.30 | 24.25 | -2.65 | 30.47 | 2 | 0 | 73 | |||
| 10 Mar | 271.30 | 26.6 | 5.85 | - | 38 | 9 | 75 | |||
| 7 Mar | 263.30 | 20.75 | -2.55 | 28.49 | 8 | 2 | 66 | |||
| 6 Mar | 266.65 | 23.6 | 1.9 | 29.09 | 26 | -2 | 63 | |||
| 5 Mar | 264.40 | 21.85 | 8.35 | 24.59 | 56 | 3 | 67 | |||
| 4 Mar | 254.00 | 13.5 | 1.45 | 27.78 | 71 | 11 | 64 | |||
| 3 Mar | 252.50 | 12.3 | 0.5 | 26.32 | 114 | 9 | 54 | |||
| 28 Feb | 250.85 | 12.05 | -6.25 | 25.75 | 152 | 44 | 45 | |||
| 27 Feb | 256.25 | 18.3 | -5.15 | 37.18 | 1 | 0 | 1 | |||
| 26 Feb | 255.25 | 23.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 255.75 | 23.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 259.15 | 23.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 261.90 | 23.45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 265.75 | 23.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 263.05 | 23.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Feb | 266.95 | 23.45 | -30.65 | 18.32 | 1 | 0 | 0 | |||
For Power Grid Corp. Ltd. - strike price 245 expiring on 27MAR2025
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 23.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 23.5, which was -0.75 lower than the previous day. The implied volatity was 22.45, the open interest changed by -3 which decreased total open position to 70
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 24.25, which was -2.65 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 73
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 26.6, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 75
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 20.75, which was -2.55 lower than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 66
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 23.6, which was 1.9 higher than the previous day. The implied volatity was 29.09, the open interest changed by -2 which decreased total open position to 63
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 21.85, which was 8.35 higher than the previous day. The implied volatity was 24.59, the open interest changed by 3 which increased total open position to 67
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 13.5, which was 1.45 higher than the previous day. The implied volatity was 27.78, the open interest changed by 11 which increased total open position to 64
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 12.3, which was 0.5 higher than the previous day. The implied volatity was 26.32, the open interest changed by 9 which increased total open position to 54
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 12.05, which was -6.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by 44 which increased total open position to 45
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 18.3, which was -5.15 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 1
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 0.00, 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 23.45, which was 0 lower than the previous day. The implied volatity was 0.00, 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 23.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 23.45, which was -30.65 lower than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 27MAR2025 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.07
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 0.6 | -0.15 | 33.83 | 92 | -6 | 306 |
| 12 Mar | 267.10 | 0.75 | -0.05 | 33.97 | 342 | -7 | 313 |
| 11 Mar | 267.30 | 0.8 | 0.05 | 33.77 | 227 | -6 | 325 |
| 10 Mar | 271.30 | 0.7 | -0.6 | 35.03 | 692 | 25 | 335 |
| 7 Mar | 263.30 | 1.3 | 0.05 | 30.78 | 247 | -5 | 310 |
| 6 Mar | 266.65 | 1.25 | -0.25 | 32.55 | 272 | -36 | 309 |
| 5 Mar | 264.40 | 1.45 | -1.85 | 31.91 | 805 | 58 | 350 |
| 4 Mar | 254.00 | 3.35 | -0.4 | 30.11 | 420 | 30 | 293 |
| 3 Mar | 252.50 | 3.7 | -0.75 | 29.29 | 499 | 4 | 265 |
| 28 Feb | 250.85 | 4.15 | 1.25 | 28.68 | 742 | 65 | 262 |
| 27 Feb | 256.25 | 2.85 | -0.4 | 28.18 | 282 | 2 | 197 |
| 26 Feb | 255.25 | 3.35 | 0.75 | 28.21 | 365 | 138 | 198 |
| 25 Feb | 255.75 | 3.35 | 0.75 | 28.21 | 365 | 141 | 198 |
| 24 Feb | 259.15 | 2.6 | 0.25 | 28.49 | 67 | 22 | 48 |
| 21 Feb | 261.90 | 2.35 | 1.3 | 28.44 | 39 | 26 | 26 |
| 20 Feb | 265.75 | 1.05 | 0 | 8.16 | 0 | 0 | 0 |
| 19 Feb | 263.05 | 1.05 | 0 | 7.42 | 0 | 0 | 0 |
| 18 Feb | 266.95 | 1.05 | 0 | 8.11 | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 245 expiring on 27MAR2025
Delta for 245 PE is -0.07
Historical price for 245 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 33.83, the open interest changed by -6 which decreased total open position to 306
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 33.97, the open interest changed by -7 which decreased total open position to 313
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 33.77, the open interest changed by -6 which decreased total open position to 325
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 35.03, the open interest changed by 25 which increased total open position to 335
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 30.78, the open interest changed by -5 which decreased total open position to 310
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 32.55, the open interest changed by -36 which decreased total open position to 309
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 1.45, which was -1.85 lower than the previous day. The implied volatity was 31.91, the open interest changed by 58 which increased total open position to 350
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 3.35, which was -0.4 lower than the previous day. The implied volatity was 30.11, the open interest changed by 30 which increased total open position to 293
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was 29.29, the open interest changed by 4 which increased total open position to 265
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 4.15, which was 1.25 higher than the previous day. The implied volatity was 28.68, the open interest changed by 65 which increased total open position to 262
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 2.85, which was -0.4 lower than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 197
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 3.35, which was 0.75 higher than the previous day. The implied volatity was 28.21, the open interest changed by 138 which increased total open position to 198
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 3.35, which was 0.75 higher than the previous day. The implied volatity was 28.21, the open interest changed by 141 which increased total open position to 198
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 28.49, the open interest changed by 22 which increased total open position to 48
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 2.35, which was 1.3 higher than the previous day. The implied volatity was 28.44, the open interest changed by 26 which increased total open position to 26
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 8.16, 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 1.05, which was 0 lower than the previous day. The implied volatity was 7.42, 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 1.05, which was 0 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0
