POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 34.7 | 7.40 | - | 6.5 | 4.5 | 16.5 | |||
| 20 Nov | 315.05 | 27.3 | 0.00 | 55.27 | 2.5 | 0 | 12 | |||
| 19 Nov | 315.05 | 27.3 | 4.80 | 55.27 | 2.5 | 0 | 12 | |||
| 18 Nov | 312.05 | 22.5 | -4.50 | - | 3 | 1 | 12 | |||
| 14 Nov | 312.10 | 27 | -8.90 | 48.75 | 0.5 | 0 | 11 | |||
| 13 Nov | 318.00 | 35.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 35.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 35.9 | 12.60 | - | 1.5 | 0 | 11 | |||
| 8 Nov | 316.25 | 23.3 | 2.70 | - | 14 | 0.5 | 10 | |||
| 7 Nov | 312.95 | 20.6 | -5.75 | - | 12.5 | 4 | 10 | |||
| 6 Nov | 318.50 | 26.35 | 1.25 | - | 4 | -1 | 6.5 | |||
| 5 Nov | 316.60 | 25.1 | 0.20 | - | 2 | 0.5 | 7.5 | |||
| 4 Nov | 315.45 | 24.9 | -29.65 | - | 8.5 | 5 | 5 | |||
| 1 Nov | 322.05 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 320.80 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 318.45 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 320.55 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 318.30 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 315.80 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 319.15 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 316.90 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 322.75 | 54.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 331.15 | 54.55 | 54.55 | - | 0 | 0 | 0 | |||
| 18 Sept | 334.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 336.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 338.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 337.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 333.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 328.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 329.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 332.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 334.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 335.55 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 290 expiring on 28NOV2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 34.7, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 33
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 27.3, which was 0.00 lower than the previous day. The implied volatity was 55.27, the open interest changed by 0 which decreased total open position to 24
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 27.3, which was 4.80 higher than the previous day. The implied volatity was 55.27, the open interest changed by 0 which decreased total open position to 24
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 22.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 27, which was -8.90 lower than the previous day. The implied volatity was 48.75, the open interest changed by 0 which decreased total open position to 22
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 35.9, 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 Nov POWERGRID was trading at 322.70. The strike last trading price was 35.9, 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 Nov POWERGRID was trading at 329.80. The strike last trading price was 35.9, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 23.3, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 20.6, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 20
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 26.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 13
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 25.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 24.9, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 54.55, 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 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 54.55, 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 30 Oct POWERGRID was trading at 318.45. The strike last trading price was 54.55, 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 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 54.55, 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 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 54.55, 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 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 54.55, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 54.55, 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 23 Oct POWERGRID was trading at 316.90. The strike last trading price was 54.55, 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 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 54.55, 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 21 Oct POWERGRID was trading at 331.15. The strike last trading price was 54.55, which was 54.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept POWERGRID was trading at 334.30. 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 17 Sept POWERGRID was trading at 336.90. 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 16 Sept POWERGRID was trading at 338.25. 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 which decreased total open position to
On 13 Sept POWERGRID was trading at 337.25. 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 which decreased total open position to
On 11 Sept POWERGRID was trading at 333.20. 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 9 Sept POWERGRID was trading at 328.55. 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 6 Sept 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 which decreased total open position to
On 4 Sept POWERGRID was trading at 332.90. 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 3 Sept POWERGRID was trading at 334.65. 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 2 Sept POWERGRID was trading at 335.55. 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 28NOV2024 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 325.90 | 0.35 | -0.15 | 48.71 | 249.5 | 7.5 | 323 |
| 20 Nov | 315.05 | 0.5 | 0.00 | 35.29 | 281 | -2.5 | 319 |
| 19 Nov | 315.05 | 0.5 | -0.15 | 35.29 | 281 | 1 | 319 |
| 18 Nov | 312.05 | 0.65 | -0.10 | 33.44 | 285.5 | -0.5 | 321.5 |
| 14 Nov | 312.10 | 0.75 | -0.05 | 30.17 | 288 | 1.5 | 322.5 |
| 13 Nov | 318.00 | 0.8 | 0.20 | 35.14 | 270.5 | -12.5 | 322.5 |
| 12 Nov | 322.70 | 0.6 | 0.20 | 34.60 | 173.5 | -20 | 337 |
| 11 Nov | 329.80 | 0.4 | -0.75 | 35.76 | 656 | -48.5 | 359 |
| 8 Nov | 316.25 | 1.15 | -0.50 | 30.32 | 407.5 | 15 | 406.5 |
| 7 Nov | 312.95 | 1.65 | 0.15 | 31.28 | 410.5 | -11 | 389 |
| 6 Nov | 318.50 | 1.5 | -0.80 | 34.09 | 552 | 38 | 399 |
| 5 Nov | 316.60 | 2.3 | -0.40 | 37.15 | 319.5 | 125 | 361.5 |
| 4 Nov | 315.45 | 2.7 | 0.45 | 37.16 | 296 | 11.5 | 234 |
| 1 Nov | 322.05 | 2.25 | 0.15 | 38.20 | 68 | 9 | 222 |
| 31 Oct | 320.80 | 2.1 | 0.00 | - | 241 | 46 | 214 |
| 30 Oct | 318.45 | 2.1 | 0.10 | - | 93 | 10 | 167 |
| 29 Oct | 320.55 | 2 | -0.65 | - | 95 | 24 | 155 |
| 28 Oct | 318.30 | 2.65 | -0.30 | - | 105 | 18 | 130 |
| 25 Oct | 315.80 | 2.95 | 0.55 | - | 153 | 87 | 112 |
| 24 Oct | 319.15 | 2.4 | -0.30 | - | 16 | 11 | 25 |
| 23 Oct | 316.90 | 2.7 | 0.40 | - | 48 | 8 | 15 |
| 22 Oct | 322.75 | 2.3 | 1.55 | - | 22 | 4 | 6 |
| 21 Oct | 331.15 | 0.75 | 0.75 | - | 1 | 0 | 1 |
| 18 Sept | 334.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 336.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 338.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 337.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 333.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 328.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 329.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 332.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 334.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 335.55 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 290 expiring on 28NOV2024
Delta for 290 PE is -0.04
Historical price for 290 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 48.71, the open interest changed by 15 which increased total open position to 646
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 35.29, the open interest changed by -5 which decreased total open position to 638
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 35.29, the open interest changed by 2 which increased total open position to 638
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 33.44, the open interest changed by -1 which decreased total open position to 643
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 30.17, the open interest changed by 3 which increased total open position to 645
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 35.14, the open interest changed by -25 which decreased total open position to 645
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 34.60, the open interest changed by -40 which decreased total open position to 674
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 35.76, the open interest changed by -97 which decreased total open position to 718
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 30.32, the open interest changed by 30 which increased total open position to 813
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 31.28, the open interest changed by -22 which decreased total open position to 778
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was 34.09, the open interest changed by 76 which increased total open position to 798
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was 37.15, the open interest changed by 250 which increased total open position to 723
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was 37.16, the open interest changed by 23 which increased total open position to 468
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 38.20, the open interest changed by 18 which increased total open position to 444
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 2.1, 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 30 Oct POWERGRID was trading at 318.45. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct POWERGRID was trading at 316.90. The strike last trading price was 2.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 2.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct POWERGRID was trading at 331.15. The strike last trading price was 0.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept POWERGRID was trading at 334.30. 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 17 Sept POWERGRID was trading at 336.90. 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 16 Sept POWERGRID was trading at 338.25. 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 which decreased total open position to
On 13 Sept POWERGRID was trading at 337.25. 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 which decreased total open position to
On 11 Sept POWERGRID was trading at 333.20. 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 9 Sept POWERGRID was trading at 328.55. 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 6 Sept 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 which decreased total open position to
On 4 Sept POWERGRID was trading at 332.90. 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 3 Sept POWERGRID was trading at 334.65. 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 2 Sept POWERGRID was trading at 335.55. 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
