POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 20.75 | 9.60 | - | 163.5 | 4.5 | 104 | |||
| 20 Nov | 315.05 | 11.15 | 0.00 | 23.45 | 76 | 21.5 | 98.5 | |||
| 19 Nov | 315.05 | 11.15 | 1.55 | 23.45 | 76 | 20.5 | 98.5 | |||
| 18 Nov | 312.05 | 9.6 | -1.30 | 22.98 | 108 | 24.5 | 75.5 | |||
| 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 -
Historical price for 305 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 20.75, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 208
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was 23.45, the open interest changed by 43 which increased total open position to 197
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 11.15, which was 1.55 higher than the previous day. The implied volatity was 23.45, the open interest changed by 41 which increased total open position to 197
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 9.6, which was -1.30 lower than the previous day. The implied volatity was 22.98, the open interest changed by 49 which increased total open position to 151
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: -0.10
Vega: 0.08
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 325.90 | 0.85 | -1.00 | 38.40 | 864 | 124.5 | 375.5 |
| 20 Nov | 315.05 | 1.85 | 0.00 | 28.07 | 407.5 | 35 | 255.5 |
| 19 Nov | 315.05 | 1.85 | -0.65 | 28.07 | 407.5 | 39.5 | 255.5 |
| 18 Nov | 312.05 | 2.5 | 0.05 | 27.34 | 375 | -23.5 | 217 |
| 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 -0.10
Historical price for 305 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.85, which was -1.00 lower than the previous day. The implied volatity was 38.40, the open interest changed by 249 which increased total open position to 751
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 28.07, the open interest changed by 70 which increased total open position to 511
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 28.07, the open interest changed by 79 which increased total open position to 511
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by -47 which decreased total open position to 434
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
