POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 267.65 | 0.2 | -0.05 | 25.98 | 107 | 13 | 321 | |||
| 12 Mar | 267.10 | 0.25 | -0.1 | 26.67 | 275 | 15 | 307 | |||
| 11 Mar | 267.30 | 0.3 | -0.3 | 26.47 | 552 | -7 | 294 | |||
| 10 Mar | 271.30 | 0.6 | 0.25 | 26.40 | 985 | 122 | 302 | |||
| 7 Mar | 263.30 | 0.35 | -0.1 | 27.54 | 151 | 18 | 180 | |||
| 6 Mar | 266.65 | 0.45 | 0 | 25.88 | 92 | 37 | 160 | |||
| 5 Mar | 264.40 | 0.45 | 0.2 | 26.45 | 182 | 80 | 125 | |||
| 4 Mar | 254.00 | 0.25 | -0.05 | 30.56 | 12 | 1 | 41 | |||
| 3 Mar | 252.50 | 0.3 | 0.1 | 31.78 | 56 | 26 | 40 | |||
| 28 Feb | 250.85 | 0.25 | -0.25 | 29.46 | 17 | 2 | 14 | |||
| 27 Feb | 256.25 | 0.45 | -0.2 | 28.89 | 8 | 6 | 12 | |||
| 26 Feb | 255.25 | 0.65 | -0.45 | 30.95 | 1 | 1 | 5 | |||
| 25 Feb | 255.75 | 0.65 | -0.45 | 30.95 | 1 | 0 | 5 | |||
| 24 Feb | 259.15 | 1.1 | -0.2 | 31.47 | 1 | 0 | 5 | |||
| 21 Feb | 261.90 | 1.3 | -0.35 | 29.44 | 20 | 3 | 4 | |||
| 20 Feb | 265.75 | 1.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 263.05 | 1.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Feb | 266.95 | 1.65 | -15.6 | 26.80 | 1 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 263.20 | 17.25 | 0 | 9.06 | 0 | 0 | 0 | |||
| 14 Feb | 257.35 | 17.25 | 0 | 11.23 | 0 | 0 | 0 | |||
| 13 Feb | 259.15 | 17.25 | 0 | 9.64 | 0 | 0 | 0 | |||
| 12 Feb | 257.05 | 17.25 | 0 | 10.77 | 0 | 0 | 0 | |||
| 11 Feb | 261.45 | 17.25 | 0 | 8.85 | 0 | 0 | 0 | |||
| 10 Feb | 268.70 | 17.25 | 0 | 6.62 | 0 | 0 | 0 | |||
| 7 Feb | 278.15 | 17.25 | 0 | 3.74 | 0 | 0 | 0 | |||
| 6 Feb | 281.15 | 17.25 | 0 | 2.66 | 0 | 0 | 0 | |||
| 5 Feb | 285.20 | 17.25 | 0 | 1.81 | 0 | 0 | 0 | |||
| 4 Feb | 285.65 | 17.25 | 0 | 1.69 | 0 | 0 | 0 | |||
| 3 Feb | 283.80 | 17.25 | 0 | 1.88 | 0 | 0 | 0 | |||
| 1 Feb | 289.85 | 17.25 | 0 | 0.21 | 0 | 0 | 0 | |||
For Power Grid Corp. Ltd. - strike price 295 expiring on 27MAR2025
Delta for 295 CE is 0.04
Historical price for 295 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 25.98, the open interest changed by 13 which increased total open position to 321
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 26.67, the open interest changed by 15 which increased total open position to 307
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 26.47, the open interest changed by -7 which decreased total open position to 294
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 26.40, the open interest changed by 122 which increased total open position to 302
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 27.54, the open interest changed by 18 which increased total open position to 180
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 25.88, the open interest changed by 37 which increased total open position to 160
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 26.45, the open interest changed by 80 which increased total open position to 125
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 30.56, the open interest changed by 1 which increased total open position to 41
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 31.78, the open interest changed by 26 which increased total open position to 40
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 29.46, the open interest changed by 2 which increased total open position to 14
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 28.89, the open interest changed by 6 which increased total open position to 12
On 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 1 which increased total open position to 5
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 5
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 5
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 29.44, the open interest changed by 3 which increased total open position to 4
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 1.65, 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 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 1.65, 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 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 1.65, which was -15.6 lower than the previous day. The implied volatity was 26.80, 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 17.25, which was 0 lower than the previous day. The implied volatity was 9.06, 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 17.25, which was 0 lower than the previous day. The implied volatity was 11.23, 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 17.25, which was 0 lower than the previous day. The implied volatity was 9.64, 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 17.25, which was 0 lower than the previous day. The implied volatity was 10.77, 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 17.25, which was 0 lower than the previous day. The implied volatity was 8.85, 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 17.25, which was 0 lower than the previous day. The implied volatity was 6.62, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.74, 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 17.25, which was 0 lower than the previous day. The implied volatity was 2.66, 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 17.25, which was 0 lower than the previous day. The implied volatity was 1.81, 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 17.25, which was 0 lower than the previous day. The implied volatity was 1.69, 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 17.25, which was 0 lower than the previous day. The implied volatity was 1.88, 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 17.25, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 27MAR2025 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 25.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 267.10 | 25.95 | 0 | 0.00 | 0 | -1 | 0 |
| 11 Mar | 267.30 | 25.95 | 1.95 | - | 2 | 0 | 20 |
| 10 Mar | 271.30 | 24 | -7.85 | 35.05 | 5 | 19 | 19 |
| 7 Mar | 263.30 | 31.85 | 0 | 0.00 | 0 | 22 | 0 |
| 6 Mar | 266.65 | 31.85 | 18.2 | 54.51 | 22 | 21 | 21 |
| 5 Mar | 264.40 | 13.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 254.00 | 13.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 252.50 | 13.65 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 250.85 | 13.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 256.25 | 13.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 255.25 | 13.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 255.75 | 13.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 259.15 | 13.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 261.90 | 13.65 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 265.75 | 13.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 263.05 | 13.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 266.95 | 13.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 263.20 | 13.65 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 257.35 | 13.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 259.15 | 13.65 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 257.05 | 13.65 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 261.45 | 13.65 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 268.70 | 13.65 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 278.15 | 13.65 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 281.15 | 13.65 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 285.20 | 13.65 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 285.65 | 13.65 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 283.80 | 13.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 289.85 | 13.65 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 295 expiring on 27MAR2025
Delta for 295 PE is 0.00
Historical price for 295 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 25.95, 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 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 25.95, which was 0 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 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 25.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 24, which was -7.85 lower than the previous day. The implied volatity was 35.05, the open interest changed by 19 which increased total open position to 19
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 31.85, which was 18.2 higher than the previous day. The implied volatity was 54.51, the open interest changed by 21 which increased total open position to 21
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 13.65, 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 Mar POWERGRID was trading at 254.00. The strike last trading price was 13.65, 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 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 13.65, 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 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 13.65, 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 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 13.65, 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 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 13.65, 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 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 13.65, 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 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 13.65, 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 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 13.65, 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 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 13.65, 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 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 13.65, 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 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 13.65, 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 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 13.65, 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 14 Feb POWERGRID was trading at 257.35. The strike last trading price was 13.65, 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 13 Feb POWERGRID was trading at 259.15. The strike last trading price was 13.65, 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 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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
