POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.18
Theta: -0.16
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 267.65 | 2.05 | -0.45 | 20.70 | 1,628 | 140 | 2,313 | |||
| 12 Mar | 267.10 | 2.45 | -0.55 | 23.02 | 3,225 | 95 | 2,177 | |||
| 11 Mar | 267.30 | 3 | -1.55 | 24.50 | 3,409 | 141 | 2,089 | |||
| 10 Mar | 271.30 | 4.5 | 2.1 | 24.09 | 12,610 | 867 | 1,948 | |||
| 7 Mar | 263.30 | 2.3 | -1 | 24.16 | 1,355 | 120 | 1,081 | |||
| 6 Mar | 266.65 | 3.1 | 0.05 | 23.17 | 1,298 | 214 | 967 | |||
| 5 Mar | 264.40 | 3 | 1.9 | 24.23 | 1,263 | -21 | 758 | |||
| 4 Mar | 254.00 | 1.1 | 0.05 | 25.67 | 1,228 | 515 | 779 | |||
| 3 Mar | 252.50 | 1.1 | 0 | 26.45 | 295 | 59 | 263 | |||
| 28 Feb | 250.85 | 1.15 | -0.65 | 25.87 | 600 | 23 | 203 | |||
|
|
||||||||||
| 27 Feb | 256.25 | 1.8 | -0.3 | 24.71 | 306 | 41 | 180 | |||
| 26 Feb | 255.25 | 2.1 | -1 | 26.43 | 104 | 55 | 135 | |||
| 25 Feb | 255.75 | 2.1 | -1 | 26.43 | 104 | 51 | 135 | |||
| 24 Feb | 259.15 | 3.2 | -0.85 | 26.73 | 59 | 34 | 83 | |||
| 21 Feb | 261.90 | 4 | -1.35 | 25.61 | 54 | 11 | 48 | |||
| 20 Feb | 265.75 | 5.3 | -0.15 | 25.44 | 35 | 12 | 17 | |||
| 19 Feb | 263.05 | 5.45 | -23.95 | 27.74 | 5 | 4 | 4 | |||
| 18 Feb | 266.95 | 29.4 | 0 | 2.45 | 0 | 0 | 0 | |||
| 17 Feb | 263.20 | 29.4 | 0 | 3.21 | 0 | 0 | 0 | |||
| 14 Feb | 257.35 | 29.4 | 0 | 5.13 | 0 | 0 | 0 | |||
| 13 Feb | 259.15 | 29.4 | 0 | 4.23 | 0 | 0 | 0 | |||
| 12 Feb | 257.05 | 29.4 | 0 | 4.77 | 0 | 0 | 0 | |||
| 11 Feb | 261.45 | 29.4 | 0 | 3.42 | 0 | 0 | 0 | |||
| 10 Feb | 268.70 | 29.4 | 0 | 0.93 | 0 | 0 | 0 | |||
| 7 Feb | 278.15 | 29.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 281.15 | 29.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 285.20 | 29.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 285.65 | 29.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 283.80 | 29.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 289.85 | 29.4 | 0 | - | 0 | 0 | 0 | |||
For Power Grid Corp. Ltd. - strike price 275 expiring on 27MAR2025
Delta for 275 CE is 0.30
Historical price for 275 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 20.70, the open interest changed by 140 which increased total open position to 2313
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 23.02, the open interest changed by 95 which increased total open position to 2177
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was 24.50, the open interest changed by 141 which increased total open position to 2089
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 4.5, which was 2.1 higher than the previous day. The implied volatity was 24.09, the open interest changed by 867 which increased total open position to 1948
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 2.3, which was -1 lower than the previous day. The implied volatity was 24.16, the open interest changed by 120 which increased total open position to 1081
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 23.17, the open interest changed by 214 which increased total open position to 967
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 3, which was 1.9 higher than the previous day. The implied volatity was 24.23, the open interest changed by -21 which decreased total open position to 758
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 25.67, the open interest changed by 515 which increased total open position to 779
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 26.45, the open interest changed by 59 which increased total open position to 263
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 25.87, the open interest changed by 23 which increased total open position to 203
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 24.71, the open interest changed by 41 which increased total open position to 180
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 26.43, the open interest changed by 55 which increased total open position to 135
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 26.43, the open interest changed by 51 which increased total open position to 135
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was 26.73, the open interest changed by 34 which increased total open position to 83
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by 11 which increased total open position to 48
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 5.3, which was -0.15 lower than the previous day. The implied volatity was 25.44, the open interest changed by 12 which increased total open position to 17
On 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 5.45, which was -23.95 lower than the previous day. The implied volatity was 27.74, the open interest changed by 4 which increased total open position to 4
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 3.21, 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 29.4, which was 0 lower than the previous day. The implied volatity was 5.13, 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 29.4, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 4.77, 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 29.4, which was 0 lower than the previous day. The implied volatity was 3.42, 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 29.4, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 7 Feb POWERGRID was trading at 278.15. The strike last trading price was 29.4, 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 6 Feb POWERGRID was trading at 281.15. The strike last trading price was 29.4, 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 5 Feb POWERGRID was trading at 285.20. The strike last trading price was 29.4, 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 4 Feb POWERGRID was trading at 285.65. The strike last trading price was 29.4, 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 3 Feb POWERGRID was trading at 283.80. The strike last trading price was 29.4, 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 1 Feb POWERGRID was trading at 289.85. The strike last trading price was 29.4, 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
| POWERGRID 27MAR2025 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.19
Theta: -0.14
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 9.2 | -0.15 | 27.30 | 216 | -7 | 185 |
| 12 Mar | 267.10 | 9.35 | -0.2 | 25.23 | 367 | -19 | 191 |
| 11 Mar | 267.30 | 9.15 | 1.05 | 24.51 | 521 | -84 | 210 |
| 10 Mar | 271.30 | 8.05 | -4.95 | 28.74 | 1,924 | 246 | 294 |
| 7 Mar | 263.30 | 13.1 | 2.15 | 27.57 | 83 | 8 | 48 |
| 6 Mar | 266.65 | 11.3 | -1.7 | 27.96 | 147 | 9 | 40 |
| 5 Mar | 264.40 | 13 | -7.8 | 30.41 | 110 | -8 | 32 |
| 4 Mar | 254.00 | 20.8 | -1.5 | 29.17 | 18 | -9 | 39 |
| 3 Mar | 252.50 | 22.3 | -0.95 | 30.75 | 6 | 2 | 48 |
| 28 Feb | 250.85 | 23.15 | 3.75 | 30.90 | 54 | 36 | 45 |
| 27 Feb | 256.25 | 19.4 | 0.4 | 30.45 | 6 | 1 | 9 |
| 26 Feb | 255.25 | 19 | 6 | 23.37 | 2 | 0 | 8 |
| 25 Feb | 255.75 | 19 | 6 | 23.37 | 2 | 0 | 8 |
| 24 Feb | 259.15 | 13 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 261.90 | 13 | 0 | 0.00 | 0 | -1 | 0 |
| 20 Feb | 265.75 | 13 | -0.85 | 26.99 | 2 | 0 | 9 |
| 19 Feb | 263.05 | 13.85 | 7.2 | 25.46 | 8 | 3 | 9 |
| 18 Feb | 266.95 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 263.20 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 257.35 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 259.15 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 257.05 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 261.45 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 268.70 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 278.15 | 6.65 | 0 | 0.00 | 0 | 6 | 0 |
| 6 Feb | 281.15 | 6.65 | 0.65 | 27.63 | 7 | 6 | 6 |
| 5 Feb | 285.20 | 6 | 0 | 4.37 | 0 | 0 | 0 |
| 4 Feb | 285.65 | 6 | 0 | 4.18 | 0 | 0 | 0 |
| 3 Feb | 283.80 | 6 | 0 | 3.94 | 0 | 0 | 0 |
| 1 Feb | 289.85 | 6 | 0 | 5.29 | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 275 expiring on 27MAR2025
Delta for 275 PE is -0.65
Historical price for 275 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 9.2, which was -0.15 lower than the previous day. The implied volatity was 27.30, the open interest changed by -7 which decreased total open position to 185
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 9.35, which was -0.2 lower than the previous day. The implied volatity was 25.23, the open interest changed by -19 which decreased total open position to 191
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 9.15, which was 1.05 higher than the previous day. The implied volatity was 24.51, the open interest changed by -84 which decreased total open position to 210
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 8.05, which was -4.95 lower than the previous day. The implied volatity was 28.74, the open interest changed by 246 which increased total open position to 294
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 13.1, which was 2.15 higher than the previous day. The implied volatity was 27.57, the open interest changed by 8 which increased total open position to 48
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 11.3, which was -1.7 lower than the previous day. The implied volatity was 27.96, the open interest changed by 9 which increased total open position to 40
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 13, which was -7.8 lower than the previous day. The implied volatity was 30.41, the open interest changed by -8 which decreased total open position to 32
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 20.8, which was -1.5 lower than the previous day. The implied volatity was 29.17, the open interest changed by -9 which decreased total open position to 39
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 22.3, which was -0.95 lower than the previous day. The implied volatity was 30.75, the open interest changed by 2 which increased total open position to 48
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 23.15, which was 3.75 higher than the previous day. The implied volatity was 30.90, the open interest changed by 36 which increased total open position to 45
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 19.4, which was 0.4 higher than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 9
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 19, which was 6 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 8
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 19, which was 6 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 8
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 13, 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 13, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 13, which was -0.85 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 9
On 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 13.85, which was 7.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 3 which increased total open position to 9
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 6.65, 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 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 6.65, 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 6.65, 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 6.65, 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 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 6.65, 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 11 Feb POWERGRID was trading at 261.45. The strike last trading price was 6.65, 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 10 Feb POWERGRID was trading at 268.70. The strike last trading price was 6.65, 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 7 Feb POWERGRID was trading at 278.15. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 6 Feb POWERGRID was trading at 281.15. The strike last trading price was 6.65, which was 0.65 higher than the previous day. The implied volatity was 27.63, the open interest changed by 6 which increased total open position to 6
On 5 Feb POWERGRID was trading at 285.20. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POWERGRID was trading at 285.65. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 3 Feb POWERGRID was trading at 283.80. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POWERGRID was trading at 289.85. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
