POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 321.65 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 321.55 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 329.80 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 335.00 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 333.85 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 329.20 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 327.55 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 327.90 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 329.10 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 328.90 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 328.35 | 36.35 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 4 Dec | 325.05 | 36.35 | -46.40 | - | 9 | 8 | 8 | |||
| 3 Dec | 329.65 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 327.85 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 329.40 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 333.65 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 339.25 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 338.80 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 342.75 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 336.95 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 325.90 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 82.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 82.75 | 82.75 | - | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 290 expiring on 26DEC2024
Delta for 290 CE is 0.00
Historical price for 290 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 36.35, 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 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 36.35, 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 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 36.35, 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 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 36.35, 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 Dec POWERGRID was trading at 335.00. The strike last trading price was 36.35, 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 Dec POWERGRID was trading at 333.85. The strike last trading price was 36.35, 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 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 36.35, 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 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 36.35, 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 Dec POWERGRID was trading at 327.90. The strike last trading price was 36.35, 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 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 36.35, 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 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 36.35, 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 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 36.35, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 82.75, 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 82.75, 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 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 82.75, 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 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 82.75, 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 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 82.75, 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 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 82.75, 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 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 82.75, 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 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 82.75, 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 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 82.75, 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 Nov POWERGRID was trading at 315.05. The strike last trading price was 82.75, 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 82.75, 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 82.75, 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 82.75, 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 Nov POWERGRID was trading at 318.00. The strike last trading price was 82.75, 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 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 82.75, 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 82.75, 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 82.75, 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 82.75, 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 82.75, 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 82.75, which was 82.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct POWERGRID was trading at 329.75. 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 which decreased total open position to
On 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 26DEC2024 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 0.2 | 0.00 | 37.34 | 61 | 2 | 265 |
| 19 Dec | 321.65 | 0.2 | 0.00 | 41.67 | 58 | -14 | 263 |
| 18 Dec | 321.55 | 0.2 | 0.05 | 38.06 | 31 | 7 | 277 |
| 17 Dec | 329.80 | 0.15 | 0.00 | 40.95 | 58 | -3 | 270 |
| 16 Dec | 335.00 | 0.15 | 0.00 | 42.53 | 57 | -11 | 273 |
| 13 Dec | 333.85 | 0.15 | -0.10 | 37.04 | 46 | -16 | 284 |
| 12 Dec | 329.20 | 0.25 | 0.00 | 35.97 | 18 | -10 | 302 |
| 11 Dec | 327.55 | 0.25 | -0.05 | 33.30 | 124 | -47 | 312 |
| 10 Dec | 327.90 | 0.3 | -0.05 | 33.62 | 165 | -62 | 363 |
| 9 Dec | 329.10 | 0.35 | 0.05 | 34.53 | 71 | -31 | 422 |
| 6 Dec | 328.90 | 0.3 | -0.15 | 31.01 | 260 | -12 | 463 |
| 5 Dec | 328.35 | 0.45 | -0.10 | 32.28 | 486 | -1 | 476 |
| 4 Dec | 325.05 | 0.55 | 0.05 | 30.93 | 391 | -15 | 478 |
| 3 Dec | 329.65 | 0.5 | -0.15 | 32.38 | 546 | 121 | 504 |
| 2 Dec | 327.85 | 0.65 | -0.10 | 32.61 | 236 | -14 | 383 |
| 29 Nov | 329.40 | 0.75 | 0.00 | 32.31 | 391 | 68 | 399 |
| 28 Nov | 333.65 | 0.75 | 0.15 | 34.58 | 118 | 26 | 331 |
| 27 Nov | 339.25 | 0.6 | -0.20 | 34.57 | 56 | 30 | 306 |
| 26 Nov | 338.80 | 0.8 | 0.10 | 35.82 | 122 | 75 | 276 |
| 25 Nov | 342.75 | 0.7 | -0.45 | 36.90 | 126 | 74 | 190 |
| 22 Nov | 336.95 | 1.15 | -0.55 | 35.75 | 196 | 29 | 145 |
| 21 Nov | 325.90 | 1.7 | -0.05 | 33.07 | 155 | -1 | 113 |
| 20 Nov | 315.05 | 1.75 | 0.00 | 26.06 | 44 | 11 | 112 |
| 19 Nov | 315.05 | 1.75 | -0.60 | 26.06 | 44 | 9 | 112 |
| 18 Nov | 312.05 | 2.35 | 0.00 | 27.02 | 37 | 20 | 102 |
| 14 Nov | 312.10 | 2.35 | -0.15 | 26.29 | 17 | 8 | 82 |
| 13 Nov | 318.00 | 2.5 | 0.80 | 30.15 | 64 | 1 | 73 |
| 12 Nov | 322.70 | 1.7 | 0.30 | 28.57 | 4 | 3 | 71 |
| 11 Nov | 329.80 | 1.4 | -1.15 | 30.36 | 105 | 17 | 68 |
| 8 Nov | 316.25 | 2.55 | -0.70 | 26.73 | 31 | -5 | 51 |
| 7 Nov | 312.95 | 3.25 | 0.45 | 27.69 | 110 | 14 | 57 |
| 6 Nov | 318.50 | 2.8 | -0.70 | 29.13 | 178 | 28 | 42 |
| 5 Nov | 316.60 | 3.5 | 3.50 | 30.56 | 10 | 0 | 4 |
| 9 Oct | 329.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 290 expiring on 26DEC2024
Delta for 290 PE is -0.03
Historical price for 290 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.34, the open interest changed by 2 which increased total open position to 265
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.67, the open interest changed by -14 which decreased total open position to 263
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 38.06, the open interest changed by 7 which increased total open position to 277
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 40.95, the open interest changed by -3 which decreased total open position to 270
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 42.53, the open interest changed by -11 which decreased total open position to 273
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 37.04, the open interest changed by -16 which decreased total open position to 284
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 35.97, the open interest changed by -10 which decreased total open position to 302
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.30, the open interest changed by -47 which decreased total open position to 312
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 33.62, the open interest changed by -62 which decreased total open position to 363
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 34.53, the open interest changed by -31 which decreased total open position to 422
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 31.01, the open interest changed by -12 which decreased total open position to 463
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 32.28, the open interest changed by -1 which decreased total open position to 476
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 30.93, the open interest changed by -15 which decreased total open position to 478
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 32.38, the open interest changed by 121 which increased total open position to 504
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 32.61, the open interest changed by -14 which decreased total open position to 383
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 32.31, the open interest changed by 68 which increased total open position to 399
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 34.58, the open interest changed by 26 which increased total open position to 331
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 34.57, the open interest changed by 30 which increased total open position to 306
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 35.82, the open interest changed by 75 which increased total open position to 276
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 36.90, the open interest changed by 74 which increased total open position to 190
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 35.75, the open interest changed by 29 which increased total open position to 145
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 33.07, the open interest changed by -1 which decreased total open position to 113
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 26.06, the open interest changed by 11 which increased total open position to 112
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 26.06, the open interest changed by 9 which increased total open position to 112
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 27.02, the open interest changed by 20 which increased total open position to 102
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 26.29, the open interest changed by 8 which increased total open position to 82
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 2.5, which was 0.80 higher than the previous day. The implied volatity was 30.15, the open interest changed by 1 which increased total open position to 73
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 1.7, which was 0.30 higher than the previous day. The implied volatity was 28.57, the open interest changed by 3 which increased total open position to 71
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by 17 which increased total open position to 68
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was 26.73, the open interest changed by -5 which decreased total open position to 51
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was 27.69, the open interest changed by 14 which increased total open position to 57
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was 29.13, the open interest changed by 28 which increased total open position to 42
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 3.5, which was 3.50 higher than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 4
On 9 Oct POWERGRID was trading at 329.75. 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 which decreased total open position to
On 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
