POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 13 Mar | 267.65 | 18.75 | -0.3 | - | 52 | 2 | 259 | |||
| 12 Mar | 267.10 | 18.95 | -0.6 | 25.69 | 90 | -3 | 255 | |||
| 11 Mar | 267.30 | 19.8 | -2.45 | 30.56 | 45 | -3 | 259 | |||
| 10 Mar | 271.30 | 22.7 | 6.5 | 24.36 | 306 | 19 | 269 | |||
| 7 Mar | 263.30 | 16.15 | -2.85 | 25.69 | 77 | 1 | 250 | |||
| 6 Mar | 266.65 | 18.35 | 0.95 | 21.61 | 79 | -13 | 249 | |||
| 5 Mar | 264.40 | 17.5 | 7.45 | 24.81 | 492 | -70 | 264 | |||
| 4 Mar | 254.00 | 10.1 | 1.3 | 27.42 | 671 | 19 | 333 | |||
| 3 Mar | 252.50 | 8.95 | 0.3 | 25.70 | 822 | 132 | 314 | |||
| 28 Feb | 250.85 | 8.95 | -2.9 | 25.73 | 526 | 90 | 186 | |||
| 27 Feb | 256.25 | 12 | -0.05 | 25.14 | 121 | 57 | 96 | |||
| 26 Feb | 255.25 | 11.95 | -2.45 | 26.98 | 51 | 27 | 37 | |||
| 25 Feb | 255.75 | 11.95 | -2.45 | 26.98 | 51 | 25 | 37 | |||
| 24 Feb | 259.15 | 14.4 | -1.1 | 25.29 | 16 | 6 | 11 | |||
| 21 Feb | 261.90 | 15.5 | -3.4 | 20.05 | 4 | 2 | 4 | |||
| 20 Feb | 265.75 | 18.9 | 0.25 | 20.39 | 3 | 0 | 2 | |||
| 19 Feb | 263.05 | 18.65 | 1.65 | 27.41 | 4 | 2 | 3 | |||
| 18 Feb | 266.95 | 17 | 1 | - | 1 | 0 | 1 | |||
| 17 Feb | 263.20 | 16 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 257.35 | 16 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 259.15 | 16 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Feb | 257.05 | 16 | -50.55 | 28.97 | 1 | 0 | 0 | |||
| 11 Feb | 261.45 | 66.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 268.70 | 66.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 287.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 294.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 297.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 297.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 298.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 290.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 287.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 299.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 250 expiring on 27MAR2025
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 18.75, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 259
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 18.95, which was -0.6 lower than the previous day. The implied volatity was 25.69, the open interest changed by -3 which decreased total open position to 255
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 19.8, which was -2.45 lower than the previous day. The implied volatity was 30.56, the open interest changed by -3 which decreased total open position to 259
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 22.7, which was 6.5 higher than the previous day. The implied volatity was 24.36, the open interest changed by 19 which increased total open position to 269
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 16.15, which was -2.85 lower than the previous day. The implied volatity was 25.69, the open interest changed by 1 which increased total open position to 250
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 18.35, which was 0.95 higher than the previous day. The implied volatity was 21.61, the open interest changed by -13 which decreased total open position to 249
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 17.5, which was 7.45 higher than the previous day. The implied volatity was 24.81, the open interest changed by -70 which decreased total open position to 264
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 10.1, which was 1.3 higher than the previous day. The implied volatity was 27.42, the open interest changed by 19 which increased total open position to 333
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 8.95, which was 0.3 higher than the previous day. The implied volatity was 25.70, the open interest changed by 132 which increased total open position to 314
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 8.95, which was -2.9 lower than the previous day. The implied volatity was 25.73, the open interest changed by 90 which increased total open position to 186
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 12, which was -0.05 lower than the previous day. The implied volatity was 25.14, the open interest changed by 57 which increased total open position to 96
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 11.95, which was -2.45 lower than the previous day. The implied volatity was 26.98, the open interest changed by 27 which increased total open position to 37
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 11.95, which was -2.45 lower than the previous day. The implied volatity was 26.98, the open interest changed by 25 which increased total open position to 37
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 14.4, which was -1.1 lower than the previous day. The implied volatity was 25.29, the open interest changed by 6 which increased total open position to 11
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 15.5, which was -3.4 lower than the previous day. The implied volatity was 20.05, the open interest changed by 2 which increased total open position to 4
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 18.9, which was 0.25 higher than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 2
On 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 18.65, which was 1.65 higher than the previous day. The implied volatity was 27.41, the open interest changed by 2 which increased total open position to 3
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 17, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 16, 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 14 Feb POWERGRID was trading at 257.35. The strike last trading price was 16, 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 13 Feb POWERGRID was trading at 259.15. The strike last trading price was 16, 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 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 16, which was -50.55 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POWERGRID was trading at 261.45. The strike last trading price was 66.55, 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 10 Feb POWERGRID was trading at 268.70. The strike last trading price was 66.55, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan POWERGRID was trading at 294.35. The strike last trading price was 0, which was 0.00 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 22 Jan POWERGRID was trading at 297.55. The strike last trading price was 0, which was 0.00 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 16 Jan POWERGRID was trading at 297.65. The strike last trading price was 0, which was 0.00 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 15 Jan POWERGRID was trading at 298.65. The strike last trading price was 0, which was 0.00 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 14 Jan POWERGRID was trading at 290.25. The strike last trading price was 0, which was 0.00 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 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 0, which was 0.00 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 10 Jan POWERGRID was trading at 299.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 27MAR2025 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.10
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 0.85 | -0.25 | 30.90 | 333 | 12 | 782 |
| 12 Mar | 267.10 | 1.05 | -0.1 | 31.13 | 683 | -29 | 766 |
| 11 Mar | 267.30 | 1.1 | 0 | 30.94 | 655 | -87 | 807 |
| 10 Mar | 271.30 | 1.1 | -0.9 | 33.78 | 1,928 | 23 | 894 |
| 7 Mar | 263.30 | 2 | 0.2 | 29.54 | 495 | -59 | 871 |
| 6 Mar | 266.65 | 1.75 | -0.4 | 30.57 | 455 | 39 | 935 |
| 5 Mar | 264.40 | 2.05 | -2.75 | 30.12 | 1,913 | -157 | 905 |
| 4 Mar | 254.00 | 4.7 | -0.7 | 28.55 | 984 | -17 | 1,066 |
| 3 Mar | 252.50 | 5.3 | -0.9 | 28.27 | 1,718 | 410 | 1,091 |
| 28 Feb | 250.85 | 6 | 1.8 | 28.34 | 1,561 | 172 | 683 |
| 27 Feb | 256.25 | 4.1 | -0.65 | 27.18 | 568 | 25 | 511 |
| 26 Feb | 255.25 | 4.9 | 1.15 | 27.90 | 379 | 136 | 473 |
| 25 Feb | 255.75 | 4.9 | 1.15 | 27.90 | 379 | 123 | 473 |
| 24 Feb | 259.15 | 3.8 | 0.5 | 27.95 | 233 | 65 | 349 |
| 21 Feb | 261.90 | 3.3 | 0.65 | 27.46 | 138 | 41 | 284 |
| 20 Feb | 265.75 | 2.55 | -0.75 | 27.77 | 131 | 71 | 244 |
| 19 Feb | 263.05 | 3.3 | 0.5 | 28.36 | 115 | 22 | 172 |
| 18 Feb | 266.95 | 2.9 | -0.8 | 28.45 | 138 | -4 | 147 |
| 17 Feb | 263.20 | 3.6 | -2.5 | 28.76 | 137 | 7 | 152 |
| 14 Feb | 257.35 | 6.3 | 1.25 | 30.56 | 67 | 11 | 141 |
| 13 Feb | 259.15 | 5.1 | -0.8 | 29.09 | 52 | 26 | 130 |
| 12 Feb | 257.05 | 5.9 | 1.05 | 29.68 | 57 | 15 | 103 |
| 11 Feb | 261.45 | 4.9 | 1.65 | 29.97 | 129 | 66 | 87 |
| 10 Feb | 268.70 | 3.2 | 1.45 | 30.08 | 31 | 17 | 17 |
| 27 Jan | 287.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 294.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 297.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 297.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 298.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 290.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 287.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 299.70 | 0 | 0.00 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 250 expiring on 27MAR2025
Delta for 250 PE is -0.11
Historical price for 250 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 30.90, the open interest changed by 12 which increased total open position to 782
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 31.13, the open interest changed by -29 which decreased total open position to 766
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 30.94, the open interest changed by -87 which decreased total open position to 807
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 1.1, which was -0.9 lower than the previous day. The implied volatity was 33.78, the open interest changed by 23 which increased total open position to 894
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 29.54, the open interest changed by -59 which decreased total open position to 871
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 30.57, the open interest changed by 39 which increased total open position to 935
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 2.05, which was -2.75 lower than the previous day. The implied volatity was 30.12, the open interest changed by -157 which decreased total open position to 905
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 4.7, which was -0.7 lower than the previous day. The implied volatity was 28.55, the open interest changed by -17 which decreased total open position to 1066
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 5.3, which was -0.9 lower than the previous day. The implied volatity was 28.27, the open interest changed by 410 which increased total open position to 1091
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was 28.34, the open interest changed by 172 which increased total open position to 683
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 27.18, the open interest changed by 25 which increased total open position to 511
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 4.9, which was 1.15 higher than the previous day. The implied volatity was 27.90, the open interest changed by 136 which increased total open position to 473
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 4.9, which was 1.15 higher than the previous day. The implied volatity was 27.90, the open interest changed by 123 which increased total open position to 473
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 3.8, which was 0.5 higher than the previous day. The implied volatity was 27.95, the open interest changed by 65 which increased total open position to 349
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was 27.46, the open interest changed by 41 which increased total open position to 284
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was 27.77, the open interest changed by 71 which increased total open position to 244
On 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 3.3, which was 0.5 higher than the previous day. The implied volatity was 28.36, the open interest changed by 22 which increased total open position to 172
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was 28.45, the open interest changed by -4 which decreased total open position to 147
On 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 3.6, which was -2.5 lower than the previous day. The implied volatity was 28.76, the open interest changed by 7 which increased total open position to 152
On 14 Feb POWERGRID was trading at 257.35. The strike last trading price was 6.3, which was 1.25 higher than the previous day. The implied volatity was 30.56, the open interest changed by 11 which increased total open position to 141
On 13 Feb POWERGRID was trading at 259.15. The strike last trading price was 5.1, which was -0.8 lower than the previous day. The implied volatity was 29.09, the open interest changed by 26 which increased total open position to 130
On 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 5.9, which was 1.05 higher than the previous day. The implied volatity was 29.68, the open interest changed by 15 which increased total open position to 103
On 11 Feb POWERGRID was trading at 261.45. The strike last trading price was 4.9, which was 1.65 higher than the previous day. The implied volatity was 29.97, the open interest changed by 66 which increased total open position to 87
On 10 Feb POWERGRID was trading at 268.70. The strike last trading price was 3.2, which was 1.45 higher than the previous day. The implied volatity was 30.08, the open interest changed by 17 which increased total open position to 17
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 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan POWERGRID was trading at 294.35. The strike last trading price was 0, which was 0.00 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 22 Jan POWERGRID was trading at 297.55. The strike last trading price was 0, which was 0.00 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 16 Jan POWERGRID was trading at 297.65. The strike last trading price was 0, which was 0.00 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 15 Jan POWERGRID was trading at 298.65. The strike last trading price was 0, which was 0.00 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 14 Jan POWERGRID was trading at 290.25. The strike last trading price was 0, which was 0.00 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 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 0, which was 0.00 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 10 Jan POWERGRID was trading at 299.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
