`
[--[65.84.65.76]--]
POWERGRID
Power Grid Corp. Ltd.

325.9 10.85 (3.44%)

Back to Option Chain


Historical option data for POWERGRID

21 Nov 2024 04:12 PM IST
POWERGRID 28NOV2024 295 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 325.90 30.3 10.25 - 18.5 -1 22
20 Nov 315.05 20.05 0.00 22.20 5 3 23
19 Nov 315.05 20.05 2.20 22.20 5 3 23
18 Nov 312.05 17.85 -1.35 16.34 1 0.5 19.5
14 Nov 312.10 19.2 -2.40 22.31 32.5 -4.5 19.5
13 Nov 318.00 21.6 -2.45 - 7 1.5 24
12 Nov 322.70 24.05 6.15 - 5.5 -1.5 23.5
11 Nov 329.80 17.9 0.00 0.00 0 14.5 0
8 Nov 316.25 17.9 1.05 - 36 14 24.5
7 Nov 312.95 16.85 -5.55 - 8 -1 9.5
6 Nov 318.50 22.4 1.40 - 14 4 11
5 Nov 316.60 21 0.25 - 12 2 7
4 Nov 315.45 20.75 -54.70 - 8 6 6
1 Nov 322.05 75.45 0.00 - 0 0 0
31 Oct 320.80 75.45 0.00 - 0 0 0
30 Oct 318.45 75.45 0.00 - 0 0 0
29 Oct 320.55 75.45 0.00 - 0 0 0
28 Oct 318.30 75.45 0.00 - 0 0 0
25 Oct 315.80 75.45 0.00 - 0 0 0
24 Oct 319.15 75.45 0.00 - 0 0 0
23 Oct 316.90 75.45 0.00 - 0 0 0
22 Oct 322.75 75.45 0.00 - 0 0 0
21 Oct 331.15 75.45 - 0 0 0


For Power Grid Corp. Ltd. - strike price 295 expiring on 28NOV2024

Delta for 295 CE is -

Historical price for 295 CE is as follows

On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 30.3, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 44


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 22.20, the open interest changed by 6 which increased total open position to 46


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 20.05, which was 2.20 higher than the previous day. The implied volatity was 22.20, the open interest changed by 6 which increased total open position to 46


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 17.85, which was -1.35 lower than the previous day. The implied volatity was 16.34, the open interest changed by 1 which increased total open position to 39


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 19.2, which was -2.40 lower than the previous day. The implied volatity was 22.31, the open interest changed by -9 which decreased total open position to 39


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 21.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 48


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 24.05, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 17.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 17.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 49


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 16.85, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 22.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 21, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 14


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 20.75, which was -54.70 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


POWERGRID 28NOV2024 295 PE
Delta: -0.06
Vega: 0.05
Theta: -0.16
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 325.90 0.5 -0.30 46.05 535 57 166.5
20 Nov 315.05 0.8 0.00 33.31 123 -38.5 113
19 Nov 315.05 0.8 -0.25 33.31 123 -35 113
18 Nov 312.05 1.05 0.00 31.72 189 4 152
14 Nov 312.10 1.05 -0.15 27.75 273 -2.5 148.5
13 Nov 318.00 1.2 0.25 34.03 403.5 92 156
12 Nov 322.70 0.95 0.40 33.96 170.5 -25.5 83
11 Nov 329.80 0.55 -1.15 34.11 312.5 6 109
8 Nov 316.25 1.7 -0.75 29.35 289 9 102.5
7 Nov 312.95 2.45 0.25 30.79 285 4.5 95.5
6 Nov 318.50 2.2 -1.00 33.79 375.5 7 89.5
5 Nov 316.60 3.2 -0.40 36.90 200.5 28 84.5
4 Nov 315.45 3.6 0.80 36.49 224.5 -15.5 56.5
1 Nov 322.05 2.8 0.00 36.77 3 0.5 72.5
31 Oct 320.80 2.8 -0.15 - 167 61 72
30 Oct 318.45 2.95 -0.15 - 32 3 11
29 Oct 320.55 3.1 -0.35 - 11 -3 7
28 Oct 318.30 3.45 -0.90 - 31 7 10
25 Oct 315.80 4.35 1.20 - 5 1 3
24 Oct 319.15 3.15 0.00 - 0 2 0
23 Oct 316.90 3.15 1.85 - 2 1 1
22 Oct 322.75 1.3 0.00 - 0 0 0
21 Oct 331.15 1.3 - 0 0 0


For Power Grid Corp. Ltd. - strike price 295 expiring on 28NOV2024

Delta for 295 PE is -0.06

Historical price for 295 PE is as follows

On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 46.05, the open interest changed by 114 which increased total open position to 333


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 33.31, the open interest changed by -77 which decreased total open position to 226


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 33.31, the open interest changed by -70 which decreased total open position to 226


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 31.72, the open interest changed by 8 which increased total open position to 304


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 27.75, the open interest changed by -5 which decreased total open position to 297


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 34.03, the open interest changed by 184 which increased total open position to 312


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was 33.96, the open interest changed by -51 which decreased total open position to 166


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0.55, which was -1.15 lower than the previous day. The implied volatity was 34.11, the open interest changed by 12 which increased total open position to 218


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 29.35, the open interest changed by 18 which increased total open position to 205


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 30.79, the open interest changed by 9 which increased total open position to 191


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 2.2, which was -1.00 lower than the previous day. The implied volatity was 33.79, the open interest changed by 14 which increased total open position to 179


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was 36.90, the open interest changed by 56 which increased total open position to 169


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 3.6, which was 0.80 higher than the previous day. The implied volatity was 36.49, the open interest changed by -31 which decreased total open position to 113


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 36.77, the open interest changed by 1 which increased total open position to 145


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 2.8, which was -0.15 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 2.95, which was -0.15 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 3.1, which was -0.35 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 3.45, which was -0.90 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 4.35, which was 1.20 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 3.15, 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 3.15, which was 1.85 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 1.3, 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 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to