Historical option data for POWERGRID
20 May 2026 04:10 PM IST
| POWERGRID 26-May-2026 (5d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.21
Gamma: 0.06455
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 299.90 | 2.95 | -0.2 (-6.35%) | 15.37 | 5,307 | -133 | 1,253 | |||||||||
| 19 May | 298.60 | 2.9 | 0.15 (5.45%) | 21.09 | 7,572 | 162 | 1,379 | |||||||||
| 18 May | 296.55 | 2.75 | -7 (-71.79%) | 22.05 | 9,567 | 660 | 1,215 | |||||||||
| 15 May | 305.85 | 9.7 | 1.45 (17.58%) | 28.16 | 1,525 | -74 | 555 | |||||||||
| 14 May | 301.75 | 8.8 | 0.85 (10.69%) | 34.44 | 1,134 | 78 | 634 | |||||||||
| 13 May | 301.50 | 8.2 | -2.8 (-25.45%) | 27.68 | 3,888 | 258 | 557 | |||||||||
| 12 May | 306.30 | 11 | -3.35 (-23.34%) | 0 | 88 | -1 | 298 | |||||||||
| 11 May | 310.90 | 14.45 | -2.9 (-16.71%) | 0 | 80 | 0 | 299 | |||||||||
| 8 May | 313.95 | 17.4 | 0.2 (1.16%) | 28.48 | 33 | -7 | 299 | |||||||||
| 7 May | 313.80 | 17.2 | -1.15 (-6.27%) | 27.72 | 19 | -5 | 307 | |||||||||
| 6 May | 315.95 | 18 | -2.8 (-13.46%) | 25.56 | 28 | -5 | 313 | |||||||||
| 5 May | 319.45 | 20.8 | -1.2 (-5.45%) | 21.58 | 47 | -7 | 319 | |||||||||
| 4 May | 319.05 | 21.9 | 0.15 (0.69%) | 26.02 | 36 | 9 | 325 | |||||||||
| 30 Apr | 318.35 | 21.95 | -1.25 (-5.39%) | 25.35 | 29 | 0 | 316 | |||||||||
| 29 Apr | 320.35 | 22.95 | 0.25 (1.10%) | 25.86 | 46 | -17 | 316 | |||||||||
| 28 Apr | 319.00 | 22.65 | -1.7 (-6.98%) | 27.53 | 192 | 142 | 333 | |||||||||
| 27 Apr | 320.90 | 24.3 | 1.95 (8.72%) | 26.74 | 75 | 34 | 190 | |||||||||
| 24 Apr | 316.40 | 22.35 | -0.95 (-4.08%) | 30.15 | 52 | 17 | 156 | |||||||||
| 23 Apr | 319.15 | 23.05 | -1.95 (-7.80%) | 25.77 | 24 | 3 | 140 | |||||||||
| 22 Apr | 319.75 | 25 | 1.35 (5.71%) | 30.03 | 32 | 11 | 138 | |||||||||
| 21 Apr | 319.35 | 23.85 | -0.65 (-2.65%) | 28.5 | 41 | -9 | 127 | |||||||||
| 20 Apr | 319.70 | 24.5 | 0.6 (2.51%) | 26.19 | 55 | 12 | 135 | |||||||||
| 17 Apr | 318.10 | 23.6 | 3.3 (16.26%) | 27.28 | 227 | -109 | 122 | |||||||||
| 16 Apr | 312.25 | 20.5 | -0.4 (-1.91%) | 28.69 | 192 | 108 | 230 | |||||||||
| 15 Apr | 312.45 | 21.15 | 7.65 (56.67%) | 29.85 | 187 | 20 | 118 | |||||||||
| 13 Apr | 300.35 | 13.4 | -0.8 (-5.63%) | 29.91 | 57 | 44 | 98 | |||||||||
| 10 Apr | 302.75 | 14.2 | 1.2 (9.23%) | 27.23 | 47 | 14 | 53 | |||||||||
| 9 Apr | 298.10 | 13 | 1.9 (17.12%) | 28.62 | 38 | 26 | 38 | |||||||||
| 8 Apr | 294.85 | 11.1 | -0.85 (-7.11%) | 27.22 | 13 | 8 | 12 | |||||||||
| 7 Apr | 295.40 | 11.95 | 1.95 (19.50%) | - | 0 | 0 | 4 | |||||||||
| 6 Apr | 295.15 | 11.95 | 1.95 (19.50%) | 28.45 | 7 | 2 | 4 | |||||||||
| 2 Apr | 289.95 | 10 | -0.8 (-7.41%) | 27.08 | 2 | 0 | 1 | |||||||||
| 1 Apr | 292.80 | 10.8 | -12.3 (-53.25%) | 26.16 | 1 | 0 | 0 | |||||||||
| 30 Mar | 296.10 | 23.1 | 0 (0.00%) | 0.54 | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.50 | 23.1 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
| 25 Mar | 295.00 | 23.1 | 0 (0.00%) | 0.09 | 0 | 0 | 0 | |||||||||
| 24 Mar | 299.00 | 23.1 | 0 (0.00%) | 0.44 | 0 | 0 | 0 | |||||||||
| 23 Mar | 302.10 | 23.1 | 0 (0.00%) | 0.21 | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.60 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 296.70 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 299.40 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 298.50 | 23.1 | 0 (0.00%) | 0.52 | 0 | 0 | 0 | |||||||||
| 16 Mar | 297.75 | 23.1 | 0 (0.00%) | 0.24 | 0 | 0 | 0 | |||||||||
| 13 Mar | 300.95 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 303.60 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 298.80 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 298.65 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 295.20 | 23.1 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
| 6 Mar | 299.15 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 299.45 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 291.95 | 23.1 | 0 (0.00%) | 0.43 | 0 | 0 | 0 | |||||||||
| 2 Mar | 296.80 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 298.65 | 23.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 300 expiring on 26MAY2026
Delta for 300 CE is 0.57
Historical price for 300 CE is as follows
On 20 May POWERGRID was trading at 299.90. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 15.37, the open interest changed by -133 which decreased total open position to 1253
On 19 May POWERGRID was trading at 298.60. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 21.09, the open interest changed by 162 which increased total open position to 1379
On 18 May POWERGRID was trading at 296.55. The strike last trading price was 2.75, which was -7 lower than the previous day. The implied volatity was 22.05, the open interest changed by 660 which increased total open position to 1215
On 15 May POWERGRID was trading at 305.85. The strike last trading price was 9.7, which was 1.45 higher than the previous day. The implied volatity was 28.16, the open interest changed by -74 which decreased total open position to 555
On 14 May POWERGRID was trading at 301.75. The strike last trading price was 8.8, which was 0.85 higher than the previous day. The implied volatity was 34.44, the open interest changed by 78 which increased total open position to 634
On 13 May POWERGRID was trading at 301.50. The strike last trading price was 8.2, which was -2.8 lower than the previous day. The implied volatity was 27.68, the open interest changed by 258 which increased total open position to 557
On 12 May POWERGRID was trading at 306.30. The strike last trading price was 11, which was -3.35 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 298
On 11 May POWERGRID was trading at 310.90. The strike last trading price was 14.45, which was -2.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 299
On 8 May POWERGRID was trading at 313.95. The strike last trading price was 17.4, which was 0.2 higher than the previous day. The implied volatity was 28.48, the open interest changed by -7 which decreased total open position to 299
On 7 May POWERGRID was trading at 313.80. The strike last trading price was 17.2, which was -1.15 lower than the previous day. The implied volatity was 27.72, the open interest changed by -5 which decreased total open position to 307
On 6 May POWERGRID was trading at 315.95. The strike last trading price was 18, which was -2.8 lower than the previous day. The implied volatity was 25.56, the open interest changed by -5 which decreased total open position to 313
On 5 May POWERGRID was trading at 319.45. The strike last trading price was 20.8, which was -1.2 lower than the previous day. The implied volatity was 21.58, the open interest changed by -7 which decreased total open position to 319
On 4 May POWERGRID was trading at 319.05. The strike last trading price was 21.9, which was 0.15 higher than the previous day. The implied volatity was 26.02, the open interest changed by 9 which increased total open position to 325
On 30 Apr POWERGRID was trading at 318.35. The strike last trading price was 21.95, which was -1.25 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 316
On 29 Apr POWERGRID was trading at 320.35. The strike last trading price was 22.95, which was 0.25 higher than the previous day. The implied volatity was 25.86, the open interest changed by -17 which decreased total open position to 316
On 28 Apr POWERGRID was trading at 319.00. The strike last trading price was 22.65, which was -1.7 lower than the previous day. The implied volatity was 27.53, the open interest changed by 142 which increased total open position to 333
On 27 Apr POWERGRID was trading at 320.90. The strike last trading price was 24.3, which was 1.95 higher than the previous day. The implied volatity was 26.74, the open interest changed by 34 which increased total open position to 190
On 24 Apr POWERGRID was trading at 316.40. The strike last trading price was 22.35, which was -0.95 lower than the previous day. The implied volatity was 30.15, the open interest changed by 17 which increased total open position to 156
On 23 Apr POWERGRID was trading at 319.15. The strike last trading price was 23.05, which was -1.95 lower than the previous day. The implied volatity was 25.77, the open interest changed by 3 which increased total open position to 140
On 22 Apr POWERGRID was trading at 319.75. The strike last trading price was 25, which was 1.35 higher than the previous day. The implied volatity was 30.03, the open interest changed by 11 which increased total open position to 138
On 21 Apr POWERGRID was trading at 319.35. The strike last trading price was 23.85, which was -0.65 lower than the previous day. The implied volatity was 28.5, the open interest changed by -9 which decreased total open position to 127
On 20 Apr POWERGRID was trading at 319.70. The strike last trading price was 24.5, which was 0.6 higher than the previous day. The implied volatity was 26.19, the open interest changed by 12 which increased total open position to 135
On 17 Apr POWERGRID was trading at 318.10. The strike last trading price was 23.6, which was 3.3 higher than the previous day. The implied volatity was 27.28, the open interest changed by -109 which decreased total open position to 122
On 16 Apr POWERGRID was trading at 312.25. The strike last trading price was 20.5, which was -0.4 lower than the previous day. The implied volatity was 28.69, the open interest changed by 108 which increased total open position to 230
On 15 Apr POWERGRID was trading at 312.45. The strike last trading price was 21.15, which was 7.65 higher than the previous day. The implied volatity was 29.85, the open interest changed by 20 which increased total open position to 118
On 13 Apr POWERGRID was trading at 300.35. The strike last trading price was 13.4, which was -0.8 lower than the previous day. The implied volatity was 29.91, the open interest changed by 44 which increased total open position to 98
On 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 14.2, which was 1.2 higher than the previous day. The implied volatity was 27.23, the open interest changed by 14 which increased total open position to 53
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 13, which was 1.9 higher than the previous day. The implied volatity was 28.62, the open interest changed by 26 which increased total open position to 38
On 8 Apr POWERGRID was trading at 294.85. The strike last trading price was 11.1, which was -0.85 lower than the previous day. The implied volatity was 27.22, the open interest changed by 8 which increased total open position to 12
On 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 11.95, 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 4
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 11.95, which was 1.95 higher than the previous day. The implied volatity was 28.45, the open interest changed by 2 which increased total open position to 4
On 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 10, which was -0.8 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 1
On 1 Apr POWERGRID was trading at 292.80. The strike last trading price was 10.8, which was -12.3 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 0
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 23.1, 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
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 296.70. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 299.40. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 298.50. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 303.60. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 298.80. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 298.65. The strike last trading price was 23.1, 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 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 23.1, 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 Mar POWERGRID was trading at 299.45. The strike last trading price was 23.1, 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 291.95. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POWERGRID was trading at 296.80. The strike last trading price was 23.1, 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 298.65. The strike last trading price was 23.1, 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
| POWERGRID 26-May-2026 (5d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.24
Gamma: 0.04674
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 299.90 | 3 | -1 (-25.00%) | 21.37 | 943 | -36 | 886 |
| 19 May | 298.60 | 4 | -2 (-33.33%) | 22.18 | 2,004 | -45 | 919 |
| 18 May | 296.55 | 6.05 | 2.2 (57.14%) | 25.36 | 2,355 | -176 | 966 |
| 15 May | 305.85 | 3.95 | -1.15 (-22.55%) | 31.28 | 2,569 | 1 | 1,143 |
| 14 May | 301.75 | 4.5 | -0.65 (-12.62%) | 25.31 | 1,678 | -62 | 1,142 |
| 13 May | 301.50 | 5.05 | 1.55 (44.29%) | 28.8 | 6,553 | 222 | 1,204 |
| 12 May | 306.30 | 3.35 | 0.95 (39.58%) | 0 | 542 | 2 | 982 |
| 11 May | 310.90 | 2.5 | 0.65 (35.14%) | 0 | 523 | 16 | 980 |
| 8 May | 313.95 | 1.75 | -0.05 (-2.78%) | 24.35 | 240 | -2 | 965 |
| 7 May | 313.80 | 1.75 | -0.1 (-5.41%) | 23.72 | 341 | 39 | 969 |
| 6 May | 315.95 | 2 | 0.5 (33.33%) | 25.65 | 423 | 6 | 922 |
| 5 May | 319.45 | 1.5 | -0.3 (-16.67%) | 25.4 | 478 | -35 | 916 |
| 4 May | 319.05 | 1.75 | -0.6 (-25.53%) | 26.26 | 373 | 37 | 953 |
| 30 Apr | 318.35 | 2.3 | 0.1 (4.55%) | 27.26 | 375 | 6 | 922 |
| 29 Apr | 320.35 | 2.3 | -0.35 (-13.21%) | 27.58 | 336 | 58 | 915 |
| 28 Apr | 319.00 | 2.75 | -0.1 (-3.51%) | 28.07 | 148 | 49 | 856 |
| 27 Apr | 320.90 | 2.8 | -0.6 (-17.65%) | 29.41 | 487 | 208 | 807 |
| 24 Apr | 316.40 | 3.35 | -0.2 (-5.63%) | 27 | 202 | 19 | 599 |
| 23 Apr | 319.15 | 3.55 | 0.4 (12.70%) | 29.19 | 184 | 16 | 578 |
| 22 Apr | 319.75 | 3.05 | -0.25 (-7.58%) | 27.55 | 242 | 88 | 561 |
| 21 Apr | 319.35 | 3.35 | -0.25 (-6.94%) | 27.55 | 130 | 37 | 472 |
| 20 Apr | 319.70 | 3.7 | -0.4 (-9.76%) | 29.31 | 277 | 12 | 434 |
| 17 Apr | 318.10 | 4.1 | -2.2 (-34.92%) | 28.15 | 460 | 174 | 422 |
| 16 Apr | 312.25 | 6.25 | 0.1 (1.63%) | 30.27 | 181 | 125 | 248 |
| 15 Apr | 312.45 | 6 | -4.8 (-44.44%) | 28.73 | 145 | 66 | 121 |
| 13 Apr | 300.35 | 10.8 | 1.35 (14.29%) | 27.74 | 34 | 20 | 54 |
| 10 Apr | 302.75 | 9.4 | -2.1 (-18.26%) | 27.37 | 21 | 5 | 34 |
| 9 Apr | 298.10 | 11.5 | -1.5 (-11.54%) | 28.95 | 19 | 15 | 28 |
| 8 Apr | 294.85 | 13 | -0.35 (-2.62%) | 29.14 | 13 | 12 | 12 |
| 7 Apr | 295.40 | 13.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 295.15 | 13.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 289.95 | 13.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 292.80 | 13.35 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 30 Mar | 296.10 | 13.35 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 27 Mar | 295.50 | 13.35 | 0 (0.00%) | 0.19 | 0 | 0 | 0 |
| 25 Mar | 295.00 | 13.35 | 0 (0.00%) | 0.19 | 0 | 0 | 0 |
| 24 Mar | 299.00 | 13.35 | 0 (0.00%) | 1.28 | 0 | 0 | 0 |
| 23 Mar | 302.10 | 13.35 | 0 (0.00%) | 1.56 | 0 | 0 | 0 |
| 20 Mar | 297.60 | 13.35 | 0 (0.00%) | 0.89 | 0 | 0 | 0 |
| 19 Mar | 296.70 | 13.35 | 0 (0.00%) | 0.9 | 0 | 0 | 0 |
| 18 Mar | 299.40 | 13.35 | 0 (0.00%) | 1.15 | 0 | 0 | 0 |
| 17 Mar | 298.50 | 13.35 | 0 (0.00%) | 0.81 | 0 | 0 | 0 |
| 16 Mar | 297.75 | 13.35 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 13 Mar | 300.95 | 13.35 | 0 (0.00%) | 1.56 | 0 | 0 | 0 |
| 12 Mar | 303.60 | 13.35 | 0 (0.00%) | 2.07 | 0 | 0 | 0 |
| 11 Mar | 298.80 | 13.35 | 0 (0.00%) | 1.23 | 0 | 0 | 0 |
| 10 Mar | 298.65 | 13.35 | 0 (0.00%) | 1.04 | 0 | 0 | 0 |
| 9 Mar | 295.20 | 13.35 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
| 6 Mar | 299.15 | 13.35 | 0 (0.00%) | 1.5 | 0 | 0 | 0 |
| 5 Mar | 299.45 | 13.35 | 0 (0.00%) | 0.83 | 0 | 0 | 0 |
| 4 Mar | 291.95 | 13.35 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 2 Mar | 296.80 | 13.35 | 0 (0.00%) | 0.88 | 0 | 0 | 0 |
| 27 Feb | 298.65 | 13.35 | 0 (0.00%) | 1.32 | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 300 expiring on 26MAY2026
Delta for 300 PE is -0.45
Historical price for 300 PE is as follows
On 20 May POWERGRID was trading at 299.90. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 21.37, the open interest changed by -36 which decreased total open position to 886
On 19 May POWERGRID was trading at 298.60. The strike last trading price was 4, which was -2 lower than the previous day. The implied volatity was 22.18, the open interest changed by -45 which decreased total open position to 919
On 18 May POWERGRID was trading at 296.55. The strike last trading price was 6.05, which was 2.2 higher than the previous day. The implied volatity was 25.36, the open interest changed by -176 which decreased total open position to 966
On 15 May POWERGRID was trading at 305.85. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was 31.28, the open interest changed by 1 which increased total open position to 1143
On 14 May POWERGRID was trading at 301.75. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was 25.31, the open interest changed by -62 which decreased total open position to 1142
On 13 May POWERGRID was trading at 301.50. The strike last trading price was 5.05, which was 1.55 higher than the previous day. The implied volatity was 28.8, the open interest changed by 222 which increased total open position to 1204
On 12 May POWERGRID was trading at 306.30. The strike last trading price was 3.35, which was 0.95 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 982
On 11 May POWERGRID was trading at 310.90. The strike last trading price was 2.5, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 980
On 8 May POWERGRID was trading at 313.95. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 24.35, the open interest changed by -2 which decreased total open position to 965
On 7 May POWERGRID was trading at 313.80. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 23.72, the open interest changed by 39 which increased total open position to 969
On 6 May POWERGRID was trading at 315.95. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 25.65, the open interest changed by 6 which increased total open position to 922
On 5 May POWERGRID was trading at 319.45. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 25.4, the open interest changed by -35 which decreased total open position to 916
On 4 May POWERGRID was trading at 319.05. The strike last trading price was 1.75, which was -0.6 lower than the previous day. The implied volatity was 26.26, the open interest changed by 37 which increased total open position to 953
On 30 Apr POWERGRID was trading at 318.35. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 27.26, the open interest changed by 6 which increased total open position to 922
On 29 Apr POWERGRID was trading at 320.35. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 27.58, the open interest changed by 58 which increased total open position to 915
On 28 Apr POWERGRID was trading at 319.00. The strike last trading price was 2.75, which was -0.1 lower than the previous day. The implied volatity was 28.07, the open interest changed by 49 which increased total open position to 856
On 27 Apr POWERGRID was trading at 320.90. The strike last trading price was 2.8, which was -0.6 lower than the previous day. The implied volatity was 29.41, the open interest changed by 208 which increased total open position to 807
On 24 Apr POWERGRID was trading at 316.40. The strike last trading price was 3.35, which was -0.2 lower than the previous day. The implied volatity was 27, the open interest changed by 19 which increased total open position to 599
On 23 Apr POWERGRID was trading at 319.15. The strike last trading price was 3.55, which was 0.4 higher than the previous day. The implied volatity was 29.19, the open interest changed by 16 which increased total open position to 578
On 22 Apr POWERGRID was trading at 319.75. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 27.55, the open interest changed by 88 which increased total open position to 561
On 21 Apr POWERGRID was trading at 319.35. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 27.55, the open interest changed by 37 which increased total open position to 472
On 20 Apr POWERGRID was trading at 319.70. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 29.31, the open interest changed by 12 which increased total open position to 434
On 17 Apr POWERGRID was trading at 318.10. The strike last trading price was 4.1, which was -2.2 lower than the previous day. The implied volatity was 28.15, the open interest changed by 174 which increased total open position to 422
On 16 Apr POWERGRID was trading at 312.25. The strike last trading price was 6.25, which was 0.1 higher than the previous day. The implied volatity was 30.27, the open interest changed by 125 which increased total open position to 248
On 15 Apr POWERGRID was trading at 312.45. The strike last trading price was 6, which was -4.8 lower than the previous day. The implied volatity was 28.73, the open interest changed by 66 which increased total open position to 121
On 13 Apr POWERGRID was trading at 300.35. The strike last trading price was 10.8, which was 1.35 higher than the previous day. The implied volatity was 27.74, the open interest changed by 20 which increased total open position to 54
On 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 9.4, which was -2.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by 5 which increased total open position to 34
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 28.95, the open interest changed by 15 which increased total open position to 28
On 8 Apr POWERGRID was trading at 294.85. The strike last trading price was 13, which was -0.35 lower than the previous day. The implied volatity was 29.14, the open interest changed by 12 which increased total open position to 12
On 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 13.35, 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 Apr POWERGRID was trading at 295.15. The strike last trading price was 13.35, 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 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 13.35, 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 Apr POWERGRID was trading at 292.80. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POWERGRID was trading at 296.70. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POWERGRID was trading at 299.40. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POWERGRID was trading at 298.50. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POWERGRID was trading at 303.60. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POWERGRID was trading at 298.80. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POWERGRID was trading at 298.65. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POWERGRID was trading at 299.45. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 4 Mar POWERGRID was trading at 291.95. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POWERGRID was trading at 296.80. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POWERGRID was trading at 298.65. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
