POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 295 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 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 321.65 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 321.55 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 329.80 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 335.00 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 333.85 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 329.20 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 327.55 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 327.90 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 329.10 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 328.90 | 34.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 328.35 | 34.7 | -0.20 | - | 2 | -1 | 2 | |||
| 4 Dec | 325.05 | 34.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 329.65 | 34.9 | -1.10 | - | 2 | 0 | 2 | |||
| 2 Dec | 327.85 | 36 | 1.00 | 29.83 | 2 | 1 | 1 | |||
| 29 Nov | 329.40 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 333.65 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 339.25 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 338.80 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 342.75 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 336.95 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 325.90 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 312.10 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 35 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 295 expiring on 26DEC2024
Delta for 295 CE is 0.00
Historical price for 295 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 34.9, 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 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 34.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 36, which was 1.00 higher than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 1
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 26DEC2024 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.03
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 0.2 | 0.00 | 31.14 | 83 | 9 | 186 |
| 19 Dec | 321.65 | 0.2 | -0.05 | 36.14 | 31 | 11 | 178 |
| 18 Dec | 321.55 | 0.25 | 0.05 | 34.22 | 32 | 0 | 169 |
| 17 Dec | 329.80 | 0.2 | 0.00 | 38.25 | 29 | -1 | 169 |
| 16 Dec | 335.00 | 0.2 | 0.00 | 40.03 | 10 | -6 | 171 |
| 13 Dec | 333.85 | 0.2 | -0.10 | 34.81 | 30 | -16 | 176 |
| 12 Dec | 329.20 | 0.3 | -0.10 | 33.12 | 22 | -7 | 194 |
| 11 Dec | 327.55 | 0.4 | 0.10 | 32.21 | 20 | 2 | 206 |
| 10 Dec | 327.90 | 0.3 | -0.10 | 29.84 | 143 | 71 | 204 |
| 9 Dec | 329.10 | 0.4 | 0.00 | 31.61 | 117 | 2 | 133 |
| 6 Dec | 328.90 | 0.4 | -0.15 | 29.19 | 74 | -3 | 133 |
| 5 Dec | 328.35 | 0.55 | -0.20 | 30.02 | 270 | 29 | 142 |
| 4 Dec | 325.05 | 0.75 | 0.10 | 29.39 | 149 | 10 | 113 |
| 3 Dec | 329.65 | 0.65 | -0.15 | 30.69 | 111 | -7 | 112 |
| 2 Dec | 327.85 | 0.8 | -0.15 | 30.60 | 122 | 47 | 122 |
| 29 Nov | 329.40 | 0.95 | -0.05 | 30.71 | 213 | 74 | 77 |
| 28 Nov | 333.65 | 1 | -4.90 | 33.56 | 7 | 4 | 4 |
| 27 Nov | 339.25 | 5.9 | 0.00 | 14.34 | 0 | 0 | 0 |
| 26 Nov | 338.80 | 5.9 | 0.00 | 14.12 | 0 | 0 | 0 |
| 25 Nov | 342.75 | 5.9 | 0.00 | 14.93 | 0 | 0 | 0 |
| 22 Nov | 336.95 | 5.9 | 0.00 | 13.08 | 0 | 0 | 0 |
| 21 Nov | 325.90 | 5.9 | 0.00 | 9.67 | 0 | 0 | 0 |
| 20 Nov | 315.05 | 5.9 | 0.00 | 6.68 | 0 | 0 | 0 |
| 19 Nov | 315.05 | 5.9 | 0.00 | 6.68 | 0 | 0 | 0 |
| 18 Nov | 312.05 | 5.9 | 0.00 | 6.05 | 0 | 0 | 0 |
| 14 Nov | 312.10 | 5.9 | 0.00 | 5.99 | 0 | 0 | 0 |
| 13 Nov | 318.00 | 5.9 | 0.00 | 7.54 | 0 | 0 | 0 |
| 12 Nov | 322.70 | 5.9 | 0.00 | 8.31 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 5.9 | 0.00 | 9.52 | 0 | 0 | 0 |
| 8 Nov | 316.25 | 5.9 | 0.00 | 6.23 | 0 | 0 | 0 |
| 7 Nov | 312.95 | 5.9 | 0.00 | 5.69 | 0 | 0 | 0 |
| 6 Nov | 318.50 | 5.9 | 0.00 | 6.95 | 0 | 0 | 0 |
| 5 Nov | 316.60 | 5.9 | 6.61 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 295 expiring on 26DEC2024
Delta for 295 PE is -0.04
Historical price for 295 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 31.14, the open interest changed by 9 which increased total open position to 186
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.14, the open interest changed by 11 which increased total open position to 178
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 169
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 38.25, the open interest changed by -1 which decreased total open position to 169
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 40.03, the open interest changed by -6 which decreased total open position to 171
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 34.81, the open interest changed by -16 which decreased total open position to 176
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 33.12, the open interest changed by -7 which decreased total open position to 194
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 32.21, the open interest changed by 2 which increased total open position to 206
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 29.84, the open interest changed by 71 which increased total open position to 204
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 31.61, the open interest changed by 2 which increased total open position to 133
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 29.19, the open interest changed by -3 which decreased total open position to 133
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 30.02, the open interest changed by 29 which increased total open position to 142
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 29.39, the open interest changed by 10 which increased total open position to 113
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 30.69, the open interest changed by -7 which decreased total open position to 112
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 30.60, the open interest changed by 47 which increased total open position to 122
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 30.71, the open interest changed by 74 which increased total open position to 77
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 1, which was -4.90 lower than the previous day. The implied volatity was 33.56, the open interest changed by 4 which increased total open position to 4
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 14.34, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 14.12, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 14.93, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 13.08, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 9.67, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.68, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.68, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 5.99, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 7.54, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 8.31, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 9.52, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.95, 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 5.9, which was lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
