POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
16 Sep 2024 04:12 PM IST
| POWERGRID 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 338.25 | 30.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 337.25 | 30.65 | 0.00 | 0 | -3,600 | 0 | ||||
| 12 Sept | 338.20 | 30.65 | -0.25 | 7,200 | -3,600 | 54,000 | ||||
| 11 Sept | 333.20 | 30.9 | 1.70 | 28,800 | 10,800 | 57,600 | ||||
| 10 Sept | 334.15 | 29.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 328.55 | 29.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 329.80 | 29.2 | 0.00 | 0 | -3,600 | 0 | ||||
| 5 Sept | 331.25 | 29.2 | -8.35 | 7,200 | -3,600 | 46,800 | ||||
| 4 Sept | 332.90 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 334.65 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 335.55 | 37.55 | 0.00 | 0 | 14,400 | 0 | ||||
| 30 Aug | 337.40 | 37.55 | 8.95 | 14,400 | 10,800 | 46,800 | ||||
| 29 Aug | 333.30 | 28.6 | -15.75 | 36,000 | 0 | 0 | ||||
| 28 Aug | 334.45 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 335.35 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 338.25 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 336.25 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 334.00 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 336.65 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 340.50 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 340.30 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 338.60 | 44.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 333.50 | 44.35 | 44.35 | 0 | 0 | 0 | ||||
| 13 Aug | 336.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 346.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 342.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 352.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 340.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 342.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 358.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 361.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 348.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 349.80 | 0 | 0 | 0 | 0 | |||||
For Power Grid Corp. Ltd. - strike price 305 expiring on 26SEP2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 30.65, 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 Sept POWERGRID was trading at 337.25. The strike last trading price was 30.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 0
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 30.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 54000
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 30.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 57600
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 29.2, 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 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 29.2, 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 Sept POWERGRID was trading at 329.80. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 0
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 29.2, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 46800
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 37.55, 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 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 37.55, 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 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 37.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 0
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 37.55, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 46800
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 28.6, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 335.35. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 338.25. The strike last trading price was 44.35, 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 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 334.00. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 336.65. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 340.50. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 340.30. The strike last trading price was 44.35, 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 16 Aug POWERGRID was trading at 338.60. The strike last trading price was 44.35, 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 Aug POWERGRID was trading at 333.50. The strike last trading price was 44.35, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 0, 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 Aug POWERGRID was trading at 341.15. The strike last trading price was 0, 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 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 0, 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 Aug POWERGRID was trading at 342.65. The strike last trading price was 0, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 0, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 0, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 0, 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 2 Aug POWERGRID was trading at 358.25. The strike last trading price was 0, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 0, 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 Jul POWERGRID was trading at 348.20. The strike last trading price was 0, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 0, 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 305 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 338.25 | 0.25 | 0.00 | 1,36,800 | -61,200 | 1,40,400 |
| 13 Sept | 337.25 | 0.25 | -0.05 | 79,200 | -7,200 | 1,83,600 |
| 12 Sept | 338.20 | 0.3 | -0.20 | 1,51,200 | -21,600 | 1,90,800 |
| 11 Sept | 333.20 | 0.5 | 0.00 | 1,90,800 | 68,400 | 2,30,400 |
| 10 Sept | 334.15 | 0.5 | -0.30 | 2,34,000 | 10,800 | 1,65,600 |
| 9 Sept | 328.55 | 0.8 | -0.10 | 7,16,400 | -1,51,200 | 1,54,800 |
| 6 Sept | 329.80 | 0.9 | 0.35 | 8,46,000 | -57,600 | 3,09,600 |
| 5 Sept | 331.25 | 0.55 | 0.00 | 2,26,800 | 57,600 | 3,70,800 |
| 4 Sept | 332.90 | 0.55 | 0.05 | 75,600 | 25,200 | 3,16,800 |
| 3 Sept | 334.65 | 0.5 | -0.10 | 1,80,000 | 86,400 | 2,88,000 |
| 2 Sept | 335.55 | 0.6 | -0.05 | 1,33,200 | 0 | 1,98,000 |
| 30 Aug | 337.40 | 0.65 | -0.50 | 3,34,800 | 1,26,000 | 1,98,000 |
| 29 Aug | 333.30 | 1.15 | -4.95 | 75,600 | 68,400 | 68,400 |
| 28 Aug | 334.45 | 6.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 335.35 | 6.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 338.25 | 6.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 336.25 | 6.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 334.00 | 6.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 336.65 | 6.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 340.50 | 6.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 340.30 | 6.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 338.60 | 6.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 333.50 | 6.1 | 6.10 | 0 | 0 | 0 |
| 13 Aug | 336.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 346.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 342.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 352.05 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 340.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 342.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 358.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 361.10 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 348.20 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 349.80 | 0 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 305 expiring on 26SEP2024
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -61200 which decreased total open position to 140400
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 183600
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 190800
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 230400
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 165600
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -151200 which decreased total open position to 154800
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 309600
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 370800
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 316800
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 288000
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 0.6, 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 198000
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 198000
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 1.15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 68400
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 335.35. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 338.25. The strike last trading price was 6.1, 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 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 334.00. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 336.65. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 340.50. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 340.30. The strike last trading price was 6.1, 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 16 Aug POWERGRID was trading at 338.60. The strike last trading price was 6.1, 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 Aug POWERGRID was trading at 333.50. The strike last trading price was 6.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 0, 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 Aug POWERGRID was trading at 341.15. The strike last trading price was 0, 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 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 0, 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 Aug POWERGRID was trading at 342.65. The strike last trading price was 0, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 0, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 0, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 0, 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 2 Aug POWERGRID was trading at 358.25. The strike last trading price was 0, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 0, 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 Jul POWERGRID was trading at 348.20. The strike last trading price was 0, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0