POWERGRID
POWER GRID CORP. LTD.
Historical option data for POWERGRID
08 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 339.40 | 40 | 0.00 | - | 4,32,000 | 18,000 | 6,58,800 | |||
| 5 Jul | 339.40 | 40 | - | 8,53,200 | -2,12,400 | 6,40,800 | ||||
| 4 Jul | 335.00 | 37.35 | - | 3,78,000 | -1,80,000 | 8,53,200 | ||||
| 3 Jul | 335.15 | 38.5 | - | 5,79,600 | -2,98,800 | 10,33,200 | ||||
| 2 Jul | 330.80 | 33.2 | - | 9,00,000 | 32,400 | 12,96,000 | ||||
| 1 Jul | 329.60 | 31.85 | - | 3,67,200 | 79,200 | 12,63,600 | ||||
| 28 Jun | 330.95 | 34.9 | - | 7,59,600 | -1,15,200 | 11,84,400 | ||||
| 27 Jun | 331.55 | 35.5 | - | 3,06,000 | -50,400 | 12,99,600 | ||||
| 26 Jun | 326.70 | 31.5 | - | 3,96,000 | 68,400 | 13,14,000 | ||||
| 25 Jun | 327.40 | 32 | - | 3,06,000 | 2,77,200 | 12,45,600 | ||||
| 24 Jun | 332.95 | 38.05 | - | 14,72,400 | 8,60,400 | 10,76,400 | ||||
| 21 Jun | 325.95 | 31.60 | - | 1,72,800 | 1,18,800 | 2,12,400 | ||||
| 20 Jun | 324.55 | 29.70 | - | 18,000 | 10,800 | 90,000 | ||||
| 19 Jun | 327.30 | 32.00 | - | 18,000 | 0 | 79,200 | ||||
| 18 Jun | 331.80 | 35.00 | - | 46,800 | 14,400 | 82,800 | ||||
| 14 Jun | 321.50 | 27.00 | - | 3,600 | 0 | 68,400 | ||||
| 13 Jun | 321.45 | 27.90 | - | 7,200 | -3,600 | 64,800 | ||||
| 12 Jun | 324.65 | 32.00 | - | 7,200 | 0 | 64,800 | ||||
| 11 Jun | 316.55 | 26.90 | - | 3,600 | 0 | 64,800 | ||||
| 10 Jun | 315.80 | 28.25 | - | 61,200 | -32,400 | 64,800 | ||||
| 7 Jun | 309.35 | 24.15 | - | 90,000 | 7,200 | 97,200 | ||||
| 6 Jun | 300.45 | 20.15 | - | 43,200 | 14,400 | 90,000 | ||||
| 5 Jun | 298.80 | 18.50 | - | 1,62,000 | 68,400 | 75,600 | ||||
| 4 Jun | 295.95 | 20.35 | - | 21,600 | 7,200 | 7,200 | ||||
|
|
||||||||||
| 3 Jun | 337.65 | 17.95 | - | 0 | 0 | 0 | ||||
| 31 May | 310.00 | 17.95 | - | 0 | 0 | 0 | ||||
| 30 May | 306.70 | 17.95 | - | 0 | 0 | 0 | ||||
| 29 May | 317.70 | 17.95 | - | 0 | 0 | 0 | ||||
| 28 May | 312.80 | 17.95 | - | 0 | 0 | 0 | ||||
| 24 May | 318.80 | 17.95 | - | 0 | 0 | 0 | ||||
| 23 May | 319.90 | 17.95 | - | 0 | 0 | 0 | ||||
For POWER GRID CORP. LTD. - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 8 Jul POWERGRID was trading at 339.40. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 658800
On 5 Jul POWERGRID was trading at 339.40. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by -212400 which decreased total open position to 640800
On 4 Jul POWERGRID was trading at 335.00. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 853200
On 3 Jul POWERGRID was trading at 335.15. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -298800 which decreased total open position to 1033200
On 2 Jul POWERGRID was trading at 330.80. The strike last trading price was 33.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 1296000
On 1 Jul POWERGRID was trading at 329.60. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 1263600
On 28 Jun POWERGRID was trading at 330.95. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -115200 which decreased total open position to 1184400
On 27 Jun POWERGRID was trading at 331.55. The strike last trading price was 35.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 1299600
On 26 Jun POWERGRID was trading at 326.70. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 1314000
On 25 Jun POWERGRID was trading at 327.40. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 1245600
On 24 Jun POWERGRID was trading at 332.95. The strike last trading price was 38.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 860400 which increased total open position to 1076400
On 21 Jun POWERGRID was trading at 325.95. The strike last trading price was 31.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 212400
On 20 Jun POWERGRID was trading at 324.55. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 90000
On 19 Jun POWERGRID was trading at 327.30. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79200
On 18 Jun POWERGRID was trading at 331.80. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 82800
On 14 Jun POWERGRID was trading at 321.50. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68400
On 13 Jun POWERGRID was trading at 321.45. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 64800
On 12 Jun POWERGRID was trading at 324.65. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64800
On 11 Jun POWERGRID was trading at 316.55. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64800
On 10 Jun POWERGRID was trading at 315.80. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 64800
On 7 Jun POWERGRID was trading at 309.35. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 97200
On 6 Jun POWERGRID was trading at 300.45. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 90000
On 5 Jun POWERGRID was trading at 298.80. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 75600
On 4 Jun POWERGRID was trading at 295.95. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 3 Jun POWERGRID was trading at 337.65. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May POWERGRID was trading at 310.00. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May POWERGRID was trading at 306.70. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May POWERGRID was trading at 317.70. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May POWERGRID was trading at 312.80. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May POWERGRID was trading at 318.80. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May POWERGRID was trading at 319.90. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 339.40 | 0.35 | -0.05 | - | 1,94,400 | 0 | 21,49,200 |
| 5 Jul | 339.40 | 0.4 | - | 10,04,400 | -79,200 | 21,49,200 | |
| 4 Jul | 335.00 | 0.55 | - | 9,93,600 | 32,400 | 22,28,400 | |
| 3 Jul | 335.15 | 0.6 | - | 12,42,000 | 1,04,400 | 21,96,000 | |
| 2 Jul | 330.80 | 1.05 | - | 15,12,000 | -46,800 | 20,98,800 | |
| 1 Jul | 329.60 | 1.35 | - | 12,42,000 | 2,16,000 | 21,45,600 | |
| 28 Jun | 330.95 | 1.4 | - | 14,32,800 | 2,34,000 | 19,29,600 | |
| 27 Jun | 331.55 | 1.5 | - | 9,36,000 | 14,400 | 16,95,600 | |
| 26 Jun | 326.70 | 2 | - | 5,79,600 | 1,94,400 | 16,77,600 | |
| 25 Jun | 327.40 | 2.05 | - | 6,84,000 | 1,44,000 | 14,83,200 | |
| 24 Jun | 332.95 | 1.65 | - | 13,86,000 | 68,400 | 13,39,200 | |
| 21 Jun | 325.95 | 2.65 | - | 5,68,800 | 57,600 | 12,56,400 | |
| 20 Jun | 324.55 | 2.60 | - | 8,78,400 | 1,33,200 | 12,02,400 | |
| 19 Jun | 327.30 | 2.15 | - | 6,01,200 | 1,65,600 | 10,69,200 | |
| 18 Jun | 331.80 | 1.85 | - | 7,66,800 | 14,400 | 8,82,000 | |
| 14 Jun | 321.50 | 3.50 | - | 6,19,200 | 3,27,600 | 8,67,600 | |
| 13 Jun | 321.45 | 3.75 | - | 3,02,400 | 1,04,400 | 5,40,000 | |
| 12 Jun | 324.65 | 3.55 | - | 3,81,600 | 1,44,000 | 4,78,800 | |
| 11 Jun | 316.55 | 6.90 | - | 72,000 | 43,200 | 3,38,400 | |
| 10 Jun | 315.80 | 8.00 | - | 1,51,200 | 57,600 | 2,95,200 | |
| 7 Jun | 309.35 | 10.95 | - | 1,51,200 | 82,800 | 2,34,000 | |
| 6 Jun | 300.45 | 15.30 | - | 97,200 | 7,200 | 1,51,200 | |
| 5 Jun | 298.80 | 17.85 | - | 72,000 | 3,600 | 1,44,000 | |
| 4 Jun | 295.95 | 15.85 | - | 1,00,800 | 32,400 | 1,40,400 | |
| 3 Jun | 337.65 | 4.00 | - | 2,48,400 | 93,600 | 1,08,000 | |
| 31 May | 310.00 | 10.90 | - | 3,600 | 3,600 | 14,400 | |
| 30 May | 306.70 | 11.05 | - | 3,600 | 10,800 | 10,800 | |
| 29 May | 317.70 | 9.70 | - | 0 | 0 | 0 | |
| 28 May | 312.80 | 9.70 | - | 0 | 0 | 0 | |
| 24 May | 318.80 | 9.70 | - | 3,600 | 0 | 7,200 | |
| 23 May | 319.90 | 10.50 | - | 3,600 | 0 | 3,600 | |
For POWER GRID CORP. LTD. - strike price 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 8 Jul POWERGRID was trading at 339.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2149200
On 5 Jul POWERGRID was trading at 339.40. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 2149200
On 4 Jul POWERGRID was trading at 335.00. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 2228400
On 3 Jul POWERGRID was trading at 335.15. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 104400 which increased total open position to 2196000
On 2 Jul POWERGRID was trading at 330.80. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 2098800
On 1 Jul POWERGRID was trading at 329.60. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 2145600
On 28 Jun POWERGRID was trading at 330.95. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 1929600
On 27 Jun POWERGRID was trading at 331.55. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 1695600
On 26 Jun POWERGRID was trading at 326.70. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 194400 which increased total open position to 1677600
On 25 Jun POWERGRID was trading at 327.40. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1483200
On 24 Jun POWERGRID was trading at 332.95. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 1339200
On 21 Jun POWERGRID was trading at 325.95. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 1256400
On 20 Jun POWERGRID was trading at 324.55. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 1202400
On 19 Jun POWERGRID was trading at 327.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 1069200
On 18 Jun POWERGRID was trading at 331.80. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 882000
On 14 Jun POWERGRID was trading at 321.50. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 867600
On 13 Jun POWERGRID was trading at 321.45. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 104400 which increased total open position to 540000
On 12 Jun POWERGRID was trading at 324.65. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 478800
On 11 Jun POWERGRID was trading at 316.55. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 338400
On 10 Jun POWERGRID was trading at 315.80. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 295200
On 7 Jun POWERGRID was trading at 309.35. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 234000
On 6 Jun POWERGRID was trading at 300.45. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 151200
On 5 Jun POWERGRID was trading at 298.80. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 144000
On 4 Jun POWERGRID was trading at 295.95. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 140400
On 3 Jun POWERGRID was trading at 337.65. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 108000
On 31 May POWERGRID was trading at 310.00. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 30 May POWERGRID was trading at 306.70. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 29 May POWERGRID was trading at 317.70. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May POWERGRID was trading at 312.80. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May POWERGRID was trading at 318.80. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 23 May POWERGRID was trading at 319.90. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600