POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 305 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 | 18.7 | 0.00 | 0.00 | 0 | 39 | 0 | |||
| 19 Dec | 321.65 | 18.7 | 0.95 | 27.43 | 148 | 39 | 48 | |||
| 18 Dec | 321.55 | 17.75 | -10.45 | 25.70 | 11 | 5 | 8 | |||
| 17 Dec | 329.80 | 28.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 335.00 | 28.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 333.85 | 28.2 | 5.75 | - | 1 | 0 | 4 | |||
| 12 Dec | 329.20 | 22.45 | -2.30 | - | 2 | 0 | 4 | |||
| 11 Dec | 327.55 | 24.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 327.90 | 24.75 | -0.75 | 23.83 | 1 | 0 | 5 | |||
| 9 Dec | 329.10 | 25.5 | -1.65 | - | 1 | 0 | 6 | |||
| 6 Dec | 328.90 | 27.15 | 2.50 | 29.34 | 9 | -6 | 5 | |||
|
|
||||||||||
| 5 Dec | 328.35 | 24.65 | 3.05 | - | 23 | 6 | 12 | |||
| 4 Dec | 325.05 | 21.6 | -5.90 | - | 5 | 1 | 5 | |||
| 3 Dec | 329.65 | 27.5 | 0.25 | 23.97 | 5 | 4 | 5 | |||
| 2 Dec | 327.85 | 27.25 | -0.85 | 30.24 | 3 | 0 | 0 | |||
| 29 Nov | 329.40 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 333.65 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 339.25 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 338.80 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 342.75 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 336.95 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 325.90 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 28.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 28.1 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 305 expiring on 26DEC2024
Delta for 305 CE is 0.00
Historical price for 305 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 18.7, which was 0.95 higher than the previous day. The implied volatity was 27.43, the open interest changed by 39 which increased total open position to 48
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 17.75, which was -10.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 5 which increased total open position to 8
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 28.2, 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 28.2, which was 0.00 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 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 28.2, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 22.45, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 24.75, which was 0.00 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 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 24.75, which was -0.75 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 5
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 25.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 27.15, which was 2.50 higher than the previous day. The implied volatity was 29.34, the open interest changed by -6 which decreased total open position to 5
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 24.65, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 12
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 21.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 27.5, which was 0.25 higher than the previous day. The implied volatity was 23.97, the open interest changed by 4 which increased total open position to 5
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 27.25, which was -0.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 0
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 28.1, 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 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.08
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 0.55 | 0.15 | 23.90 | 704 | 25 | 433 |
| 19 Dec | 321.65 | 0.4 | -0.05 | 28.94 | 560 | -9 | 415 |
| 18 Dec | 321.55 | 0.45 | 0.20 | 26.71 | 408 | 15 | 427 |
| 17 Dec | 329.80 | 0.25 | 0.00 | 29.93 | 140 | -7 | 414 |
| 16 Dec | 335.00 | 0.25 | 0.00 | 32.34 | 86 | -1 | 432 |
| 13 Dec | 333.85 | 0.25 | -0.20 | 28.10 | 391 | 10 | 437 |
| 12 Dec | 329.20 | 0.45 | -0.20 | 27.26 | 119 | -15 | 430 |
| 11 Dec | 327.55 | 0.65 | -0.10 | 26.90 | 285 | 83 | 448 |
| 10 Dec | 327.90 | 0.75 | -0.10 | 27.40 | 156 | 11 | 370 |
| 9 Dec | 329.10 | 0.85 | 0.05 | 28.74 | 209 | -20 | 360 |
| 6 Dec | 328.90 | 0.8 | -0.30 | 26.08 | 370 | -6 | 392 |
| 5 Dec | 328.35 | 1.1 | -0.40 | 27.27 | 1,027 | -8 | 398 |
| 4 Dec | 325.05 | 1.5 | 0.40 | 26.80 | 765 | 195 | 408 |
| 3 Dec | 329.65 | 1.1 | -0.35 | 27.13 | 806 | -147 | 220 |
| 2 Dec | 327.85 | 1.45 | -0.15 | 27.73 | 652 | 245 | 368 |
| 29 Nov | 329.40 | 1.6 | 0.15 | 27.70 | 521 | 62 | 120 |
| 28 Nov | 333.65 | 1.45 | 0.50 | 29.75 | 213 | 3 | 58 |
| 27 Nov | 339.25 | 0.95 | -0.40 | 28.50 | 22 | 9 | 59 |
| 26 Nov | 338.80 | 1.35 | 0.05 | 30.39 | 33 | 10 | 50 |
| 25 Nov | 342.75 | 1.3 | -0.35 | 32.64 | 35 | 14 | 38 |
| 22 Nov | 336.95 | 1.65 | -1.55 | 29.34 | 27 | 8 | 32 |
| 21 Nov | 325.90 | 3.2 | -0.30 | 28.86 | 26 | 15 | 18 |
| 20 Nov | 315.05 | 3.5 | 0.00 | 21.02 | 1 | 0 | 3 |
| 19 Nov | 315.05 | 3.5 | -2.25 | 21.02 | 1 | 0 | 3 |
| 18 Nov | 312.05 | 5.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 312.10 | 5.75 | 0.00 | 24.95 | 1 | 0 | 2 |
| 13 Nov | 318.00 | 5.75 | -3.15 | 29.78 | 2 | 0 | 0 |
| 12 Nov | 322.70 | 8.9 | 0.00 | 5.80 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 8.9 | 0.00 | 7.47 | 0 | 0 | 0 |
| 8 Nov | 316.25 | 8.9 | 0.00 | 3.66 | 0 | 0 | 0 |
| 7 Nov | 312.95 | 8.9 | 0.00 | 3.10 | 0 | 0 | 0 |
| 6 Nov | 318.50 | 8.9 | 0.00 | 4.49 | 0 | 0 | 0 |
| 5 Nov | 316.60 | 8.9 | 0.00 | 4.15 | 0 | 0 | 0 |
| 4 Nov | 315.45 | 8.9 | 3.72 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 305 expiring on 26DEC2024
Delta for 305 PE is -0.12
Historical price for 305 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 23.90, the open interest changed by 25 which increased total open position to 433
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by -9 which decreased total open position to 415
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was 26.71, the open interest changed by 15 which increased total open position to 427
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 29.93, the open interest changed by -7 which decreased total open position to 414
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 32.34, the open interest changed by -1 which decreased total open position to 432
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 28.10, the open interest changed by 10 which increased total open position to 437
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 27.26, the open interest changed by -15 which decreased total open position to 430
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 26.90, the open interest changed by 83 which increased total open position to 448
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 27.40, the open interest changed by 11 which increased total open position to 370
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 28.74, the open interest changed by -20 which decreased total open position to 360
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 26.08, the open interest changed by -6 which decreased total open position to 392
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 27.27, the open interest changed by -8 which decreased total open position to 398
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was 26.80, the open interest changed by 195 which increased total open position to 408
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 27.13, the open interest changed by -147 which decreased total open position to 220
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 27.73, the open interest changed by 245 which increased total open position to 368
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 27.70, the open interest changed by 62 which increased total open position to 120
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 1.45, which was 0.50 higher than the previous day. The implied volatity was 29.75, the open interest changed by 3 which increased total open position to 58
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 28.50, the open interest changed by 9 which increased total open position to 59
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 30.39, the open interest changed by 10 which increased total open position to 50
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 32.64, the open interest changed by 14 which increased total open position to 38
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was 29.34, the open interest changed by 8 which increased total open position to 32
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 3.2, which was -0.30 lower than the previous day. The implied volatity was 28.86, the open interest changed by 15 which increased total open position to 18
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 3
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 3.5, which was -2.25 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 3
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 5.75, 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 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 2
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 5.75, which was -3.15 lower than the previous day. The implied volatity was 29.78, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 5.80, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 7.47, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 3.10, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
