`
[--[65.84.65.76]--]
POWERGRID
Power Grid Corp. Ltd.

295.85 1.50 (0.51%)

Back to Option Chain


Historical option data for POWERGRID

24 Jan 2025 04:12 PM IST
POWERGRID 30JAN2025 280 CE
Delta: 0.84
Vega: 0.09
Theta: -0.41
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 295.85 17.95 2 45.95 118 25 65
23 Jan 294.35 16.25 -2.55 35.09 60 -1 38
22 Jan 297.55 18.8 -4.75 - 19 5 40
21 Jan 302.35 23.55 -5.60 - 31 12 33
20 Jan 306.25 29.15 4.05 48.64 9 0 24
17 Jan 302.60 25.1 4.65 34.96 15 -4 24
16 Jan 297.65 20.45 -0.65 29.33 26 1 29
15 Jan 298.65 21.1 6.20 31.61 68 -9 28
14 Jan 290.25 14.9 2.75 25.83 150 6 37
13 Jan 287.60 12.15 -9.45 28.36 119 7 33
10 Jan 299.70 21.6 -5.65 21.46 35 17 21
9 Jan 305.25 27.25 -0.75 20.08 3 0 3
8 Jan 306.65 28 -2.00 27.24 2 0 3
7 Jan 305.05 30 -5.60 41.54 3 1 3
6 Jan 306.00 35.6 3.25 59.97 2 0 2
3 Jan 316.05 32.35 0.00 0.00 0 1 0
2 Jan 315.15 32.35 2.05 - 1 0 1
1 Jan 310.40 30.3 0.00 0.00 0 -1 0
31 Dec 308.70 30.3 -2.65 - 1 0 2
30 Dec 307.55 32.95 0.00 0.00 0 2 0
27 Dec 309.40 32.95 -18.10 25.73 2 1 1
26 Dec 310.30 51.05 0.00 - 0 0 0
24 Dec 310.10 51.05 0.00 - 0 0 0
23 Dec 315.30 51.05 0.00 - 0 0 0
20 Dec 315.80 51.05 0.00 - 0 0 0
19 Dec 321.65 51.05 0.00 - 0 0 0
13 Dec 333.85 51.05 0.00 - 0 0 0
6 Dec 328.90 51.05 0.00 - 0 0 0
5 Dec 328.35 51.05 0.00 - 0 0 0
4 Dec 325.05 51.05 0.00 - 0 0 0
2 Dec 327.85 51.05 51.05 - 0 0 0
20 Nov 315.05 0 0.00 - 0 0 0
19 Nov 315.05 0 0.00 - 0 0 0
18 Nov 312.05 0 0.00 - 0 0 0
14 Nov 312.10 0 0.00 - 0 0 0
11 Nov 329.80 0 0.00 - 0 0 0
8 Nov 316.25 0 0.00 - 0 0 0
7 Nov 312.95 0 0.00 - 0 0 0
6 Nov 318.50 0 0.00 - 0 0 0
5 Nov 316.60 0 0.00 - 0 0 0
4 Nov 315.45 0 - 0 0 0


For Power Grid Corp. Ltd. - strike price 280 expiring on 30JAN2025

Delta for 280 CE is 0.84

Historical price for 280 CE is as follows

On 24 Jan POWERGRID was trading at 295.85. The strike last trading price was 17.95, which was 2 higher than the previous day. The implied volatity was 45.95, the open interest changed by 25 which increased total open position to 65


On 23 Jan POWERGRID was trading at 294.35. The strike last trading price was 16.25, which was -2.55 lower than the previous day. The implied volatity was 35.09, the open interest changed by -1 which decreased total open position to 38


On 22 Jan POWERGRID was trading at 297.55. The strike last trading price was 18.8, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 40


On 21 Jan POWERGRID was trading at 302.35. The strike last trading price was 23.55, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 33


On 20 Jan POWERGRID was trading at 306.25. The strike last trading price was 29.15, which was 4.05 higher than the previous day. The implied volatity was 48.64, the open interest changed by 0 which decreased total open position to 24


On 17 Jan POWERGRID was trading at 302.60. The strike last trading price was 25.1, which was 4.65 higher than the previous day. The implied volatity was 34.96, the open interest changed by -4 which decreased total open position to 24


On 16 Jan POWERGRID was trading at 297.65. The strike last trading price was 20.45, which was -0.65 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 29


On 15 Jan POWERGRID was trading at 298.65. The strike last trading price was 21.1, which was 6.20 higher than the previous day. The implied volatity was 31.61, the open interest changed by -9 which decreased total open position to 28


On 14 Jan POWERGRID was trading at 290.25. The strike last trading price was 14.9, which was 2.75 higher than the previous day. The implied volatity was 25.83, the open interest changed by 6 which increased total open position to 37


On 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 12.15, which was -9.45 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 33


On 10 Jan POWERGRID was trading at 299.70. The strike last trading price was 21.6, which was -5.65 lower than the previous day. The implied volatity was 21.46, the open interest changed by 17 which increased total open position to 21


On 9 Jan POWERGRID was trading at 305.25. The strike last trading price was 27.25, which was -0.75 lower than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 3


On 8 Jan POWERGRID was trading at 306.65. The strike last trading price was 28, which was -2.00 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 3


On 7 Jan POWERGRID was trading at 305.05. The strike last trading price was 30, which was -5.60 lower than the previous day. The implied volatity was 41.54, the open interest changed by 1 which increased total open position to 3


On 6 Jan POWERGRID was trading at 306.00. The strike last trading price was 35.6, which was 3.25 higher than the previous day. The implied volatity was 59.97, the open interest changed by 0 which decreased total open position to 2


On 3 Jan POWERGRID was trading at 316.05. The strike last trading price was 32.35, which was 0.00 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 2 Jan POWERGRID was trading at 315.15. The strike last trading price was 32.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 1 Jan POWERGRID was trading at 310.40. The strike last trading price was 30.3, which was 0.00 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 31 Dec POWERGRID was trading at 308.70. The strike last trading price was 30.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 30 Dec POWERGRID was trading at 307.55. The strike last trading price was 32.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 27 Dec POWERGRID was trading at 309.40. The strike last trading price was 32.95, which was -18.10 lower than the previous day. The implied volatity was 25.73, the open interest changed by 1 which increased total open position to 1


On 26 Dec POWERGRID was trading at 310.30. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Dec POWERGRID was trading at 310.10. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Dec POWERGRID was trading at 315.30. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 51.05, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov POWERGRID was trading at 315.45. 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 30JAN2025 280 PE
Delta: -0.08
Vega: 0.06
Theta: -0.14
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 295.85 0.45 -0.3 32.22 808 -25 552
23 Jan 294.35 0.7 0.10 31.86 486 44 583
22 Jan 297.55 0.6 -0.10 33.30 580 26 537
21 Jan 302.35 0.7 0.20 38.28 331 43 514
20 Jan 306.25 0.5 -0.30 37.50 315 -35 479
17 Jan 302.60 0.8 -0.40 33.35 503 -20 524
16 Jan 297.65 1.2 -0.15 31.21 606 31 553
15 Jan 298.65 1.35 -0.70 31.60 1,317 32 522
14 Jan 290.25 2.05 -1.55 28.04 1,745 -42 493
13 Jan 287.60 3.6 2.55 29.30 1,689 96 543
10 Jan 299.70 1.05 0.30 26.51 845 87 453
9 Jan 305.25 0.75 0.00 28.05 222 69 364
8 Jan 306.65 0.75 -0.25 27.54 448 -95 297
7 Jan 305.05 1 -0.05 28.71 567 27 395
6 Jan 306.00 1.05 0.70 29.63 337 37 371
3 Jan 316.05 0.35 -0.05 26.85 109 -13 335
2 Jan 315.15 0.4 -0.35 26.69 225 -3 349
1 Jan 310.40 0.75 -0.05 27.57 232 -23 351
31 Dec 308.70 0.8 0.05 26.63 261 28 378
30 Dec 307.55 0.75 -0.05 26.48 335 49 352
27 Dec 309.40 0.8 0.00 25.32 458 215 304
26 Dec 310.30 0.8 -0.15 25.66 62 27 91
24 Dec 310.10 0.95 0.00 25.75 57 23 63
23 Dec 315.30 0.95 0.10 28.22 63 25 44
20 Dec 315.80 0.85 0.35 26.83 10 2 19
19 Dec 321.65 0.5 0.10 26.73 38 -1 18
13 Dec 333.85 0.4 -0.30 28.36 4 2 19
6 Dec 328.90 0.7 -0.35 27.93 20 3 18
5 Dec 328.35 1.05 -0.10 29.75 16 2 14
4 Dec 325.05 1.15 -0.15 29.07 13 8 10
2 Dec 327.85 1.3 1.30 30.39 4 3 3
20 Nov 315.05 0 0.00 8.91 0 0 0
19 Nov 315.05 0 0.00 8.91 0 0 0
18 Nov 312.05 0 0.00 8.15 0 0 0
14 Nov 312.10 0 0.00 7.97 0 0 0
11 Nov 329.80 0 0.00 10.78 0 0 0
8 Nov 316.25 0 0.00 8.60 0 0 0
7 Nov 312.95 0 0.00 7.95 0 0 0
6 Nov 318.50 0 0.00 8.91 0 0 0
5 Nov 316.60 0 0.00 8.59 0 0 0
4 Nov 315.45 0 8.32 0 0 0


For Power Grid Corp. Ltd. - strike price 280 expiring on 30JAN2025

Delta for 280 PE is -0.08

Historical price for 280 PE is as follows

On 24 Jan POWERGRID was trading at 295.85. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 32.22, the open interest changed by -25 which decreased total open position to 552


On 23 Jan POWERGRID was trading at 294.35. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 31.86, the open interest changed by 44 which increased total open position to 583


On 22 Jan POWERGRID was trading at 297.55. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 33.30, the open interest changed by 26 which increased total open position to 537


On 21 Jan POWERGRID was trading at 302.35. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was 38.28, the open interest changed by 43 which increased total open position to 514


On 20 Jan POWERGRID was trading at 306.25. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 37.50, the open interest changed by -35 which decreased total open position to 479


On 17 Jan POWERGRID was trading at 302.60. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 33.35, the open interest changed by -20 which decreased total open position to 524


On 16 Jan POWERGRID was trading at 297.65. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 31.21, the open interest changed by 31 which increased total open position to 553


On 15 Jan POWERGRID was trading at 298.65. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 31.60, the open interest changed by 32 which increased total open position to 522


On 14 Jan POWERGRID was trading at 290.25. The strike last trading price was 2.05, which was -1.55 lower than the previous day. The implied volatity was 28.04, the open interest changed by -42 which decreased total open position to 493


On 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 3.6, which was 2.55 higher than the previous day. The implied volatity was 29.30, the open interest changed by 96 which increased total open position to 543


On 10 Jan POWERGRID was trading at 299.70. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was 26.51, the open interest changed by 87 which increased total open position to 453


On 9 Jan POWERGRID was trading at 305.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 28.05, the open interest changed by 69 which increased total open position to 364


On 8 Jan POWERGRID was trading at 306.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 27.54, the open interest changed by -95 which decreased total open position to 297


On 7 Jan POWERGRID was trading at 305.05. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 28.71, the open interest changed by 27 which increased total open position to 395


On 6 Jan POWERGRID was trading at 306.00. The strike last trading price was 1.05, which was 0.70 higher than the previous day. The implied volatity was 29.63, the open interest changed by 37 which increased total open position to 371


On 3 Jan POWERGRID was trading at 316.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by -13 which decreased total open position to 335


On 2 Jan POWERGRID was trading at 315.15. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 26.69, the open interest changed by -3 which decreased total open position to 349


On 1 Jan POWERGRID was trading at 310.40. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 27.57, the open interest changed by -23 which decreased total open position to 351


On 31 Dec POWERGRID was trading at 308.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 26.63, the open interest changed by 28 which increased total open position to 378


On 30 Dec POWERGRID was trading at 307.55. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 26.48, the open interest changed by 49 which increased total open position to 352


On 27 Dec POWERGRID was trading at 309.40. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 25.32, the open interest changed by 215 which increased total open position to 304


On 26 Dec POWERGRID was trading at 310.30. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 25.66, the open interest changed by 27 which increased total open position to 91


On 24 Dec POWERGRID was trading at 310.10. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 25.75, the open interest changed by 23 which increased total open position to 63


On 23 Dec POWERGRID was trading at 315.30. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 28.22, the open interest changed by 25 which increased total open position to 44


On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was 26.83, the open interest changed by 2 which increased total open position to 19


On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 26.73, the open interest changed by -1 which decreased total open position to 18


On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 28.36, the open interest changed by 2 which increased total open position to 19


On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 27.93, the open interest changed by 3 which increased total open position to 18


On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 29.75, the open interest changed by 2 which increased total open position to 14


On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 29.07, the open interest changed by 8 which increased total open position to 10


On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 1.3, which was 1.30 higher than the previous day. The implied volatity was 30.39, the open interest changed by 3 which increased total open position to 3


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.78, the open interest changed by 0 which decreased total open position to 0


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.60, the open interest changed by 0 which decreased total open position to 0


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.59, the open interest changed by 0 which decreased total open position to 0


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0