`
[--[65.84.65.76]--]
POWERGRID
Power Grid Corp. Ltd.

312.1 -5.90 (-1.86%)

Back to Option Chain


Historical option data for POWERGRID

14 Nov 2024 04:12 PM IST
POWERGRID 28NOV2024 305 CE
Delta: 0.75
Vega: 0.20
Theta: -0.22
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 312.10 10.9 -1.50 22.54 108.5 -17.5 51
13 Nov 318.00 12.4 -2.90 - 47 3.5 68
12 Nov 322.70 15.3 -6.40 - 23 -8 69.5
11 Nov 329.80 21.7 11.70 - 116.5 -5 78
8 Nov 316.25 10 0.95 - 297.5 26 83.5
7 Nov 312.95 9.05 -5.30 - 139 16 57
6 Nov 318.50 14.35 0.45 - 197 12 41
5 Nov 316.60 13.9 0.50 12.28 49 7 28.5
4 Nov 315.45 13.4 -4.40 17.31 34.5 7 22
1 Nov 322.05 17.8 0.00 0.00 0 11 0
31 Oct 320.80 17.8 -1.35 - 16 11 15
30 Oct 318.45 19.15 1.10 - 5 0 3
29 Oct 320.55 18.05 -0.50 - 6 0 3
28 Oct 318.30 18.55 -47.90 - 4 2 2
25 Oct 315.80 66.45 0.00 - 0 0 0
24 Oct 319.15 66.45 0.00 - 0 0 0
23 Oct 316.90 66.45 0.00 - 0 0 0
22 Oct 322.75 66.45 0.00 - 0 0 0
21 Oct 331.15 66.45 0.00 - 0 0 0
18 Oct 332.05 66.45 0.00 - 0 0 0
17 Oct 331.15 66.45 0.00 - 0 0 0
16 Oct 327.20 66.45 0.00 - 0 0 0
15 Oct 329.85 66.45 0.00 - 0 0 0
14 Oct 330.70 66.45 0.00 - 0 0 0
11 Oct 330.05 66.45 0.00 - 0 0 0
10 Oct 334.35 66.45 0.00 - 0 0 0
9 Oct 329.75 66.45 0.00 - 0 0 0
8 Oct 327.15 66.45 0.00 - 0 0 0
7 Oct 328.95 66.45 66.45 - 0 0 0
4 Oct 338.85 0 0.00 - 0 0 0
3 Oct 344.15 0 0.00 - 0 0 0
1 Oct 350.80 0 0.00 - 0 0 0
30 Sept 352.85 0 0.00 - 0 0 0
27 Sept 354.25 0 - 0 0 0


For Power Grid Corp. Ltd. - strike price 305 expiring on 28NOV2024

Delta for 305 CE is 0.75

Historical price for 305 CE is as follows

On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 10.9, which was -1.50 lower than the previous day. The implied volatity was 22.54, the open interest changed by -35 which decreased total open position to 102


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 12.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 136


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 15.3, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 139


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 21.7, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 156


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 10, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 167


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 9.05, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 114


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 14.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 82


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 13.9, which was 0.50 higher than the previous day. The implied volatity was 12.28, the open interest changed by 14 which increased total open position to 57


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 13.4, which was -4.40 lower than the previous day. The implied volatity was 17.31, the open interest changed by 14 which increased total open position to 44


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 17.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct POWERGRID was trading at 318.45. The strike last trading price was 19.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 18.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 18.55, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct POWERGRID was trading at 316.90. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct POWERGRID was trading at 331.15. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct POWERGRID was trading at 332.05. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct POWERGRID was trading at 331.15. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct POWERGRID was trading at 327.20. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct POWERGRID was trading at 329.85. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct POWERGRID was trading at 330.70. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct POWERGRID was trading at 330.05. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct POWERGRID was trading at 334.35. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct POWERGRID was trading at 327.15. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 66.45, which was 66.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct POWERGRID was trading at 338.85. 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 which decreased total open position to


On 3 Oct POWERGRID was trading at 344.15. 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 which decreased total open position to


On 1 Oct POWERGRID was trading at 350.80. 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 which decreased total open position to


On 30 Sept POWERGRID was trading at 352.85. 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 which decreased total open position to


On 27 Sept POWERGRID was trading at 354.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


POWERGRID 28NOV2024 305 PE
Delta: -0.27
Vega: 0.20
Theta: -0.15
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 312.10 2.45 -0.05 24.14 535 -15.5 241
13 Nov 318.00 2.5 0.60 31.34 676 81.5 257
12 Nov 322.70 1.9 0.80 30.91 282 -32.5 191.5
11 Nov 329.80 1.1 -2.80 31.18 741 54.5 217.5
8 Nov 316.25 3.9 -1.40 28.84 507 18 162.5
7 Nov 312.95 5.3 1.20 31.04 544 49 146
6 Nov 318.50 4.1 -1.50 32.16 375.5 -1 96.5
5 Nov 316.60 5.6 -0.75 35.75 256.5 23.5 97.5
4 Nov 315.45 6.35 1.20 35.88 289 31.5 68.5
1 Nov 322.05 5.15 0.05 36.90 2 0.5 37.5
31 Oct 320.80 5.1 -0.20 - 86 9 36
30 Oct 318.45 5.3 0.45 - 19 -2 28
29 Oct 320.55 4.85 -1.20 - 17 5 23
28 Oct 318.30 6.05 -1.70 - 35 14 18
25 Oct 315.80 7.75 2.00 - 5 0 4
24 Oct 319.15 5.75 -0.55 - 2 -1 4
23 Oct 316.90 6.3 4.10 - 8 5 5
22 Oct 322.75 2.2 0.00 - 0 0 0
21 Oct 331.15 2.2 0.00 - 0 0 0
18 Oct 332.05 2.2 0.00 - 0 0 0
17 Oct 331.15 2.2 0.00 - 0 0 0
16 Oct 327.20 2.2 0.00 - 0 0 0
15 Oct 329.85 2.2 0.00 - 0 0 0
14 Oct 330.70 2.2 0.00 - 0 0 0
11 Oct 330.05 2.2 0.00 - 0 0 0
10 Oct 334.35 2.2 0.00 - 0 0 0
9 Oct 329.75 2.2 0.00 - 0 0 0
8 Oct 327.15 2.2 0.00 - 0 0 0
7 Oct 328.95 2.2 2.20 - 0 0 0
4 Oct 338.85 0 0.00 - 0 0 0
3 Oct 344.15 0 0.00 - 0 0 0
1 Oct 350.80 0 0.00 - 0 0 0
30 Sept 352.85 0 0.00 - 0 0 0
27 Sept 354.25 0 - 0 0 0


For Power Grid Corp. Ltd. - strike price 305 expiring on 28NOV2024

Delta for 305 PE is -0.27

Historical price for 305 PE is as follows

On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 24.14, the open interest changed by -31 which decreased total open position to 482


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 2.5, which was 0.60 higher than the previous day. The implied volatity was 31.34, the open interest changed by 163 which increased total open position to 514


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 1.9, which was 0.80 higher than the previous day. The implied volatity was 30.91, the open interest changed by -65 which decreased total open position to 383


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 1.1, which was -2.80 lower than the previous day. The implied volatity was 31.18, the open interest changed by 109 which increased total open position to 435


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 3.9, which was -1.40 lower than the previous day. The implied volatity was 28.84, the open interest changed by 36 which increased total open position to 325


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 5.3, which was 1.20 higher than the previous day. The implied volatity was 31.04, the open interest changed by 98 which increased total open position to 292


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 4.1, which was -1.50 lower than the previous day. The implied volatity was 32.16, the open interest changed by -2 which decreased total open position to 193


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was 35.75, the open interest changed by 47 which increased total open position to 195


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 6.35, which was 1.20 higher than the previous day. The implied volatity was 35.88, the open interest changed by 63 which increased total open position to 137


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 5.15, which was 0.05 higher than the previous day. The implied volatity was 36.90, the open interest changed by 1 which increased total open position to 75


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 5.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct POWERGRID was trading at 318.45. The strike last trading price was 5.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 4.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 6.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 7.75, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 5.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct POWERGRID was trading at 316.90. The strike last trading price was 6.3, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct POWERGRID was trading at 331.15. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct POWERGRID was trading at 332.05. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct POWERGRID was trading at 331.15. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct POWERGRID was trading at 327.20. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct POWERGRID was trading at 329.85. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct POWERGRID was trading at 330.70. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct POWERGRID was trading at 330.05. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct POWERGRID was trading at 334.35. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct POWERGRID was trading at 327.15. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 2.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct POWERGRID was trading at 338.85. 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 which decreased total open position to


On 3 Oct POWERGRID was trading at 344.15. 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 which decreased total open position to


On 1 Oct POWERGRID was trading at 350.80. 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 which decreased total open position to


On 30 Sept POWERGRID was trading at 352.85. 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 which decreased total open position to


On 27 Sept POWERGRID was trading at 354.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to