POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
13 Mar 2025 04:12 PM IST
| POWERGRID 27MAR2025 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 267.65 | 0.2 | 0 | 33.50 | 3 | 1 | 115 | |||
| 12 Mar | 267.10 | 0.15 | -0.05 | 31.30 | 37 | 19 | 116 | |||
| 11 Mar | 267.30 | 0.15 | -0.15 | 30.06 | 83 | 19 | 99 | |||
| 10 Mar | 271.30 | 0.3 | 0.1 | 29.85 | 198 | 35 | 78 | |||
| 7 Mar | 263.30 | 0.15 | -0.1 | 29.60 | 36 | -22 | 43 | |||
| 6 Mar | 266.65 | 0.2 | 0 | 28.14 | 112 | 26 | 61 | |||
|
|
||||||||||
| 5 Mar | 264.40 | 0.2 | 0 | 28.49 | 28 | 2 | 35 | |||
| 4 Mar | 254.00 | 0.2 | 0 | 34.98 | 1 | 0 | 33 | |||
| 3 Mar | 252.50 | 0.2 | 0.1 | 34.95 | 1 | 0 | 34 | |||
| 28 Feb | 250.85 | 0.1 | -0.35 | 30.33 | 8 | 34 | 34 | |||
| 27 Feb | 256.25 | 0.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Feb | 255.25 | 0.45 | 0.05 | 34.03 | 3 | 1 | 33 | |||
| 25 Feb | 255.75 | 0.45 | 0.05 | 34.03 | 3 | 0 | 33 | |||
| 24 Feb | 259.15 | 0.4 | -0.1 | 30.23 | 2 | 0 | 33 | |||
| 21 Feb | 261.90 | 0.5 | -0.5 | 28.55 | 38 | 25 | 34 | |||
| 20 Feb | 265.75 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 263.05 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 266.95 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 263.20 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 257.35 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 259.15 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 257.05 | 1 | -0.25 | 31.77 | 3 | 0 | 9 | |||
| 11 Feb | 261.45 | 1.25 | -0.85 | 30.67 | 10 | 2 | 9 | |||
| 7 Feb | 278.15 | 2.8 | -1.2 | 24.91 | 2 | 0 | 5 | |||
| 6 Feb | 281.15 | 4 | -0.45 | 25.79 | 3 | 2 | 6 | |||
| 5 Feb | 285.20 | 4.45 | 0.95 | 24.12 | 3 | 2 | 5 | |||
| 4 Feb | 285.65 | 3.5 | -1.05 | 20.99 | 1 | 0 | 2 | |||
| 3 Feb | 283.80 | 4.55 | -2.55 | 24.44 | 3 | 1 | 2 | |||
| 1 Feb | 289.85 | 7.1 | -5.6 | 25.50 | 8 | 1 | 1 | |||
For Power Grid Corp. Ltd. - strike price 305 expiring on 27MAR2025
Delta for 305 CE is 0.03
Historical price for 305 CE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.50, the open interest changed by 1 which increased total open position to 115
On 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 31.30, the open interest changed by 19 which increased total open position to 116
On 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 30.06, the open interest changed by 19 which increased total open position to 99
On 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 29.85, the open interest changed by 35 which increased total open position to 78
On 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.60, the open interest changed by -22 which decreased total open position to 43
On 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.14, the open interest changed by 26 which increased total open position to 61
On 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 35
On 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 33
On 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 34
On 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was 30.33, the open interest changed by 34 which increased total open position to 34
On 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 0.45, which was 0 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 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 34.03, the open interest changed by 1 which increased total open position to 33
On 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 33
On 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 33
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 28.55, the open interest changed by 25 which increased total open position to 34
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 1, which was 0 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 19 Feb POWERGRID was trading at 263.05. The strike last trading price was 1, which was 0 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 18 Feb POWERGRID was trading at 266.95. The strike last trading price was 1, which was 0 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 17 Feb POWERGRID was trading at 263.20. The strike last trading price was 1, which was 0 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 14 Feb POWERGRID was trading at 257.35. The strike last trading price was 1, which was 0 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 13 Feb POWERGRID was trading at 259.15. The strike last trading price was 1, which was 0 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 12 Feb POWERGRID was trading at 257.05. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 9
On 11 Feb POWERGRID was trading at 261.45. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 30.67, the open interest changed by 2 which increased total open position to 9
On 7 Feb POWERGRID was trading at 278.15. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 5
On 6 Feb POWERGRID was trading at 281.15. The strike last trading price was 4, which was -0.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by 2 which increased total open position to 6
On 5 Feb POWERGRID was trading at 285.20. The strike last trading price was 4.45, which was 0.95 higher than the previous day. The implied volatity was 24.12, the open interest changed by 2 which increased total open position to 5
On 4 Feb POWERGRID was trading at 285.65. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 20.99, the open interest changed by 0 which decreased total open position to 2
On 3 Feb POWERGRID was trading at 283.80. The strike last trading price was 4.55, which was -2.55 lower than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 2
On 1 Feb POWERGRID was trading at 289.85. The strike last trading price was 7.1, which was -5.6 lower than the previous day. The implied volatity was 25.50, the open interest changed by 1 which increased total open position to 1
| POWERGRID 27MAR2025 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 267.65 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 267.10 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 267.30 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 271.30 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 263.30 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 266.65 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 264.40 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 254.00 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 252.50 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 250.85 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 256.25 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 255.25 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 255.75 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 259.15 | 40 | 0 | 0.00 | 0 | 26 | 0 |
| 21 Feb | 261.90 | 40 | 21.05 | - | 26 | 0 | 0 |
| 20 Feb | 265.75 | 18.95 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 263.05 | 18.95 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 266.95 | 18.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 263.20 | 18.95 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 257.35 | 18.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 259.15 | 18.95 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 257.05 | 18.95 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 261.45 | 18.95 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 278.15 | 18.95 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 281.15 | 18.95 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 285.20 | 18.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 285.65 | 18.95 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 283.80 | 18.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 289.85 | 18.95 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 305 expiring on 27MAR2025
Delta for 305 PE is 0.00
Historical price for 305 PE is as follows
On 13 Mar POWERGRID was trading at 267.65. The strike last trading price was 40, which was 0 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 12 Mar POWERGRID was trading at 267.10. The strike last trading price was 40, which was 0 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 11 Mar POWERGRID was trading at 267.30. The strike last trading price was 40, which was 0 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 10 Mar POWERGRID was trading at 271.30. The strike last trading price was 40, which was 0 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 7 Mar POWERGRID was trading at 263.30. The strike last trading price was 40, which was 0 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 6 Mar POWERGRID was trading at 266.65. The strike last trading price was 40, which was 0 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 5 Mar POWERGRID was trading at 264.40. The strike last trading price was 40, which was 0 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 4 Mar POWERGRID was trading at 254.00. The strike last trading price was 40, which was 0 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 3 Mar POWERGRID was trading at 252.50. The strike last trading price was 40, which was 0 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 28 Feb POWERGRID was trading at 250.85. The strike last trading price was 40, which was 0 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 27 Feb POWERGRID was trading at 256.25. The strike last trading price was 40, which was 0 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 26 Feb POWERGRID was trading at 255.25. The strike last trading price was 40, which was 0 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 25 Feb POWERGRID was trading at 255.75. The strike last trading price was 40, which was 0 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 24 Feb POWERGRID was trading at 259.15. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 21 Feb POWERGRID was trading at 261.90. The strike last trading price was 40, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb POWERGRID was trading at 265.75. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 263.05. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 266.95. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 263.20. The strike last trading price was 18.95, 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 14 Feb POWERGRID was trading at 257.35. The strike last trading price was 18.95, 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 13 Feb POWERGRID was trading at 259.15. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 257.05. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 261.45. The strike last trading price was 18.95, 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 7 Feb POWERGRID was trading at 278.15. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 281.15. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 285.20. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 285.65. The strike last trading price was 18.95, 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 3 Feb POWERGRID was trading at 283.80. The strike last trading price was 18.95, 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 Feb POWERGRID was trading at 289.85. The strike last trading price was 18.95, 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
