POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.09
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 267.65 | 0.5 | -0.2 | 21.97 | 522 | -12 | 1,006 | |||
| 12 Mar | 267.10 | 0.7 | -0.2 | 23.88 | 1,018 | -33 | 1,027 | |||
| 11 Mar | 267.30 | 0.9 | -0.7 | 24.53 | 911 | -6 | 1,059 | |||
| 10 Mar | 271.30 | 1.6 | 0.8 | 24.38 | 3,608 | 199 | 1,067 | |||
|
|
||||||||||
| 7 Mar | 263.30 | 0.75 | -0.45 | 24.53 | 447 | -7 | 868 | |||
| 6 Mar | 266.65 | 1.05 | -0.1 | 23.39 | 686 | 98 | 877 | |||
| 5 Mar | 264.40 | 1.15 | 0.7 | 24.98 | 1,432 | 610 | 782 | |||
| 4 Mar | 254.00 | 0.45 | 0 | 27.37 | 92 | -12 | 163 | |||
| 3 Mar | 252.50 | 0.45 | 0 | 27.87 | 118 | 57 | 170 | |||
| 28 Feb | 250.85 | 0.45 | -0.35 | 26.75 | 141 | 46 | 115 | |||
| 27 Feb | 256.25 | 0.85 | -0.15 | 26.57 | 67 | 29 | 69 | |||
| 26 Feb | 255.25 | 0.9 | -0.65 | 26.92 | 36 | 14 | 39 | |||
| 25 Feb | 255.75 | 0.9 | -0.65 | 26.92 | 36 | 13 | 39 | |||
| 24 Feb | 259.15 | 1.55 | -0.5 | 27.52 | 22 | 6 | 25 | |||
| 21 Feb | 261.90 | 1.95 | -0.95 | 26.10 | 13 | 2 | 19 | |||
| 20 Feb | 265.75 | 2.9 | 0 | 26.54 | 3 | 2 | 16 | |||
| 19 Feb | 263.05 | 2.9 | -0.5 | 27.94 | 5 | 2 | 14 | |||
| 18 Feb | 266.95 | 3.45 | 0.05 | 27.42 | 5 | -2 | 11 | |||
| 17 Feb | 263.20 | 3.4 | 0.75 | 29.12 | 6 | 1 | 11 | |||
| 14 Feb | 257.35 | 2.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 259.15 | 2.65 | 0 | 0.00 | 0 | 2 | 0 | |||
| 12 Feb | 257.05 | 2.65 | -0.65 | 29.02 | 3 | 2 | 10 | |||
| 11 Feb | 261.45 | 3.3 | -2.2 | 27.84 | 8 | 0 | 4 | |||
| 10 Feb | 268.70 | 5.5 | -6.35 | 27.46 | 5 | 3 | 4 | |||
| 7 Feb | 278.15 | 11.85 | -11 | 32.72 | 1 | 0 | 0 | |||
| 6 Feb | 281.15 | 22.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 285.20 | 22.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 285.65 | 22.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 283.80 | 22.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 289.85 | 22.85 | 0 | - | 0 | 0 | 0 | |||
For Power Grid Corp. Ltd. - strike price 285 expiring on 27MAR2025
Delta for 285 CE is 0.09
Historical price for 285 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 21.97, the open interest changed by -12 which decreased total open position to 1006
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 23.88, the open interest changed by -33 which decreased total open position to 1027
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 24.53, the open interest changed by -6 which decreased total open position to 1059
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 1.6, which was 0.8 higher than the previous day. The implied volatity was 24.38, the open interest changed by 199 which increased total open position to 1067
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 24.53, the open interest changed by -7 which decreased total open position to 868
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 23.39, the open interest changed by 98 which increased total open position to 877
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 1.15, which was 0.7 higher than the previous day. The implied volatity was 24.98, the open interest changed by 610 which increased total open position to 782
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by -12 which decreased total open position to 163
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 27.87, the open interest changed by 57 which increased total open position to 170
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 26.75, the open interest changed by 46 which increased total open position to 115
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 26.57, the open interest changed by 29 which increased total open position to 69
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 26.92, the open interest changed by 14 which increased total open position to 39
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 26.92, the open interest changed by 13 which increased total open position to 39
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 27.52, the open interest changed by 6 which increased total open position to 25
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by 2 which increased total open position to 19
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 26.54, the open interest changed by 2 which increased total open position to 16
On 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 2.9, which was -0.5 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 14
On 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 27.42, the open interest changed by -2 which decreased total open position to 11
On 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 3.4, which was 0.75 higher than the previous day. The implied volatity was 29.12, the open interest changed by 1 which increased total open position to 11
On 14 Feb POWERGRID was trading at 257.35. The strike last trading price was 2.65, 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 2.65, which was 0 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 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 10
On 11 Feb POWERGRID was trading at 261.45. The strike last trading price was 3.3, which was -2.2 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 4
On 10 Feb POWERGRID was trading at 268.70. The strike last trading price was 5.5, which was -6.35 lower than the previous day. The implied volatity was 27.46, the open interest changed by 3 which increased total open position to 4
On 7 Feb POWERGRID was trading at 278.15. The strike last trading price was 11.85, which was -11 lower than the previous day. The implied volatity was 32.72, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.14
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 17.4 | -0.2 | 30.99 | 46 | -13 | 39 |
| 12 Mar | 267.10 | 17.8 | 0.15 | 29.43 | 65 | -5 | 54 |
| 11 Mar | 267.30 | 17.35 | 2.35 | 27.22 | 134 | -6 | 59 |
| 10 Mar | 271.30 | 14.9 | -6.45 | 29.33 | 186 | 57 | 66 |
| 7 Mar | 263.30 | 21.45 | 2.35 | 29.59 | 40 | -2 | 9 |
| 6 Mar | 266.65 | 19.1 | -2 | 29.74 | 8 | 0 | 11 |
| 5 Mar | 264.40 | 21.1 | -11.75 | 33.52 | 5 | 2 | 10 |
| 4 Mar | 254.00 | 32.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 252.50 | 32.85 | 0 | 0.00 | 0 | 7 | 0 |
| 28 Feb | 250.85 | 32.85 | 3.45 | 37.72 | 11 | 8 | 8 |
| 27 Feb | 256.25 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 255.25 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 255.75 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 259.15 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 261.90 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 265.75 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 263.05 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 266.95 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 263.20 | 29.4 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 257.35 | 29.4 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Feb | 259.15 | 29.4 | 20.1 | 42.71 | 1 | 0 | 0 |
| 12 Feb | 257.05 | 9.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 261.45 | 9.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 268.70 | 9.3 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 278.15 | 9.3 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 281.15 | 9.3 | 0 | 0.28 | 0 | 0 | 0 |
| 5 Feb | 285.20 | 9.3 | 0 | 1.66 | 0 | 0 | 0 |
| 4 Feb | 285.65 | 9.3 | 0 | 1.48 | 0 | 0 | 0 |
| 3 Feb | 283.80 | 9.3 | 0 | 1.13 | 0 | 0 | 0 |
| 1 Feb | 289.85 | 9.3 | 0 | 2.62 | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 285 expiring on 27MAR2025
Delta for 285 PE is -0.82
Historical price for 285 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 17.4, which was -0.2 lower than the previous day. The implied volatity was 30.99, the open interest changed by -13 which decreased total open position to 39
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 17.8, which was 0.15 higher than the previous day. The implied volatity was 29.43, the open interest changed by -5 which decreased total open position to 54
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 17.35, which was 2.35 higher than the previous day. The implied volatity was 27.22, the open interest changed by -6 which decreased total open position to 59
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 14.9, which was -6.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 57 which increased total open position to 66
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 21.45, which was 2.35 higher than the previous day. The implied volatity was 29.59, the open interest changed by -2 which decreased total open position to 9
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 19.1, which was -2 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 11
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 21.1, which was -11.75 lower than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 10
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 32.85, 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 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 32.85, 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 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 32.85, which was 3.45 higher than the previous day. The implied volatity was 37.72, the open interest changed by 8 which increased total open position to 8
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 29.4, 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 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 29.4, 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 29.4, 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 29.4, 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 29.4, 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 29.4, 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 29.4, 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 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 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 29.4, 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 29.4, 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 13 Feb POWERGRID was trading at 259.15. The strike last trading price was 29.4, which was 20.1 higher than the previous day. The implied volatity was 42.71, 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 9.3, 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 11 Feb POWERGRID was trading at 261.45. The strike last trading price was 9.3, 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 9.3, 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 7 Feb POWERGRID was trading at 278.15. The strike last trading price was 9.3, 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 9.3, which was 0 lower than the previous day. The implied volatity was 0.28, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.66, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.48, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.13, 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 9.3, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
