POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
02 Jan 2025 04:12 PM IST
| POWERGRID 30JAN2025 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.31
Theta: -0.16
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 315.15 | 10.7 | 2.35 | 18.34 | 1,207 | -102 | 1,267 | |||
| 1 Jan | 310.40 | 8.35 | 1.20 | 18.80 | 1,505 | -38 | 1,363 | |||
| 31 Dec | 308.70 | 7.15 | -1.30 | 17.55 | 1,612 | 105 | 1,400 | |||
| 30 Dec | 307.55 | 8.45 | 0.30 | 19.03 | 1,358 | 31 | 1,292 | |||
| 27 Dec | 309.40 | 8.15 | -1.60 | 18.38 | 2,412 | 989 | 1,264 | |||
| 26 Dec | 310.30 | 9.75 | -0.20 | 20.40 | 627 | 203 | 278 | |||
| 24 Dec | 310.10 | 9.95 | -3.95 | 21.17 | 130 | 49 | 69 | |||
| 23 Dec | 315.30 | 13.9 | -0.10 | 22.60 | 33 | 16 | 20 | |||
|
|
||||||||||
| 20 Dec | 315.80 | 14 | -16.65 | 20.73 | 5 | 3 | 3 | |||
| 19 Dec | 321.65 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 321.55 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 329.80 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 335.00 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 333.85 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 329.20 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 327.55 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 327.90 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 329.10 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 328.90 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 328.35 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 325.05 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 329.65 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 327.85 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 329.40 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 333.65 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 339.25 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 338.80 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 342.75 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 336.95 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 30.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 30.65 | 30.65 | - | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 310 expiring on 30JAN2025
Delta for 310 CE is 0.69
Historical price for 310 CE is as follows
On 2 Jan POWERGRID was trading at 315.15. The strike last trading price was 10.7, which was 2.35 higher than the previous day. The implied volatity was 18.34, the open interest changed by -102 which decreased total open position to 1267
On 1 Jan POWERGRID was trading at 310.40. The strike last trading price was 8.35, which was 1.20 higher than the previous day. The implied volatity was 18.80, the open interest changed by -38 which decreased total open position to 1363
On 31 Dec POWERGRID was trading at 308.70. The strike last trading price was 7.15, which was -1.30 lower than the previous day. The implied volatity was 17.55, the open interest changed by 105 which increased total open position to 1400
On 30 Dec POWERGRID was trading at 307.55. The strike last trading price was 8.45, which was 0.30 higher than the previous day. The implied volatity was 19.03, the open interest changed by 31 which increased total open position to 1292
On 27 Dec POWERGRID was trading at 309.40. The strike last trading price was 8.15, which was -1.60 lower than the previous day. The implied volatity was 18.38, the open interest changed by 989 which increased total open position to 1264
On 26 Dec POWERGRID was trading at 310.30. The strike last trading price was 9.75, which was -0.20 lower than the previous day. The implied volatity was 20.40, the open interest changed by 203 which increased total open position to 278
On 24 Dec POWERGRID was trading at 310.10. The strike last trading price was 9.95, which was -3.95 lower than the previous day. The implied volatity was 21.17, the open interest changed by 49 which increased total open position to 69
On 23 Dec POWERGRID was trading at 315.30. The strike last trading price was 13.9, which was -0.10 lower than the previous day. The implied volatity was 22.60, the open interest changed by 16 which increased total open position to 20
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 14, which was -16.65 lower than the previous day. The implied volatity was 20.73, the open interest changed by 3 which increased total open position to 3
On 19 Dec POWERGRID was trading at 321.65. 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 18 Dec POWERGRID was trading at 321.55. 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 17 Dec POWERGRID was trading at 329.80. 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 16 Dec POWERGRID was trading at 335.00. 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 Dec POWERGRID was trading at 333.85. 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 12 Dec POWERGRID was trading at 329.20. 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 11 Dec POWERGRID was trading at 327.55. 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 10 Dec POWERGRID was trading at 327.90. 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 9 Dec POWERGRID was trading at 329.10. 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 6 Dec POWERGRID was trading at 328.90. 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 5 Dec POWERGRID was trading at 328.35. 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 4 Dec POWERGRID was trading at 325.05. 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 3 Dec POWERGRID was trading at 329.65. 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 2 Dec POWERGRID was trading at 327.85. 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 29 Nov POWERGRID was trading at 329.40. 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 28 Nov POWERGRID was trading at 333.65. 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 27 Nov POWERGRID was trading at 339.25. 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 26 Nov POWERGRID was trading at 338.80. 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 25 Nov POWERGRID was trading at 342.75. 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 22 Nov POWERGRID was trading at 336.95. 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 20 Nov POWERGRID was trading at 315.05. 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 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 30.65, which was 30.65 higher 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 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 14 Nov POWERGRID was trading at 312.10. 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 11 Nov POWERGRID was trading at 329.80. 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 8 Nov POWERGRID was trading at 316.25. 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 7 Nov POWERGRID was trading at 312.95. 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 6 Nov POWERGRID was trading at 318.50. 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 Nov POWERGRID was trading at 316.60. 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 4 Nov POWERGRID was trading at 315.45. 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 30JAN2025 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.32
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 315.15 | 4 | -1.85 | 20.65 | 1,112 | -53 | 832 |
| 1 Jan | 310.40 | 5.85 | -1.15 | 21.30 | 837 | -37 | 887 |
| 31 Dec | 308.70 | 7 | 0.70 | 22.36 | 1,025 | 55 | 926 |
| 30 Dec | 307.55 | 6.3 | -0.35 | 21.49 | 998 | 52 | 873 |
| 27 Dec | 309.40 | 6.65 | 0.15 | 20.73 | 1,317 | 42 | 825 |
| 26 Dec | 310.30 | 6.5 | -0.75 | 21.49 | 927 | 371 | 786 |
| 24 Dec | 310.10 | 7.25 | 0.85 | 22.27 | 728 | 65 | 417 |
| 23 Dec | 315.30 | 6.4 | 0.30 | 25.16 | 422 | 172 | 351 |
| 20 Dec | 315.80 | 6.1 | 2.60 | 24.14 | 115 | 28 | 178 |
| 19 Dec | 321.65 | 3.5 | -0.40 | 22.38 | 76 | 12 | 150 |
| 18 Dec | 321.55 | 3.9 | 1.60 | 22.56 | 138 | 16 | 138 |
| 17 Dec | 329.80 | 2.3 | 0.45 | 22.72 | 76 | 37 | 122 |
| 16 Dec | 335.00 | 1.85 | -0.25 | 23.39 | 55 | 17 | 85 |
| 13 Dec | 333.85 | 2.1 | -0.85 | 23.39 | 51 | 12 | 70 |
| 12 Dec | 329.20 | 2.95 | -0.35 | 23.80 | 28 | 11 | 60 |
| 11 Dec | 327.55 | 3.3 | -0.20 | 23.35 | 13 | 4 | 47 |
| 10 Dec | 327.90 | 3.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 9 Dec | 329.10 | 3.5 | 0.45 | 24.70 | 4 | 0 | 39 |
| 6 Dec | 328.90 | 3.05 | -0.65 | 22.71 | 24 | 9 | 37 |
| 5 Dec | 328.35 | 3.7 | -1.00 | 24.01 | 15 | -3 | 27 |
| 4 Dec | 325.05 | 4.7 | 0.85 | 24.58 | 18 | 4 | 25 |
| 3 Dec | 329.65 | 3.85 | -0.20 | 24.84 | 3 | 1 | 22 |
| 2 Dec | 327.85 | 4.05 | -0.20 | 24.37 | 1 | 0 | 20 |
| 29 Nov | 329.40 | 4.25 | 0.50 | 24.87 | 4 | 1 | 20 |
| 28 Nov | 333.65 | 3.75 | 0.75 | 26.05 | 6 | 0 | 19 |
| 27 Nov | 339.25 | 3 | -0.20 | 25.74 | 5 | 3 | 18 |
| 26 Nov | 338.80 | 3.2 | -11.10 | 25.90 | 15 | 0 | 0 |
| 25 Nov | 342.75 | 14.3 | 0.00 | 8.05 | 0 | 0 | 0 |
| 22 Nov | 336.95 | 14.3 | 0.00 | 6.66 | 0 | 0 | 0 |
| 20 Nov | 315.05 | 14.3 | 0.00 | 2.30 | 0 | 0 | 0 |
| 19 Nov | 315.05 | 14.3 | 0.00 | 2.30 | 0 | 0 | 0 |
| 18 Nov | 312.05 | 14.3 | 0.00 | 2.07 | 0 | 0 | 0 |
| 14 Nov | 312.10 | 14.3 | 14.30 | 2.21 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 0 | 0.00 | 5.31 | 0 | 0 | 0 |
| 8 Nov | 316.25 | 0 | 0.00 | 2.78 | 0 | 0 | 0 |
| 7 Nov | 312.95 | 0 | 0.00 | 2.05 | 0 | 0 | 0 |
| 6 Nov | 318.50 | 0 | 0.00 | 3.22 | 0 | 0 | 0 |
| 5 Nov | 316.60 | 0 | 0.00 | 2.88 | 0 | 0 | 0 |
| 4 Nov | 315.45 | 0 | 2.60 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 310 expiring on 30JAN2025
Delta for 310 PE is -0.33
Historical price for 310 PE is as follows
On 2 Jan POWERGRID was trading at 315.15. The strike last trading price was 4, which was -1.85 lower than the previous day. The implied volatity was 20.65, the open interest changed by -53 which decreased total open position to 832
On 1 Jan POWERGRID was trading at 310.40. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 21.30, the open interest changed by -37 which decreased total open position to 887
On 31 Dec POWERGRID was trading at 308.70. The strike last trading price was 7, which was 0.70 higher than the previous day. The implied volatity was 22.36, the open interest changed by 55 which increased total open position to 926
On 30 Dec POWERGRID was trading at 307.55. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was 21.49, the open interest changed by 52 which increased total open position to 873
On 27 Dec POWERGRID was trading at 309.40. The strike last trading price was 6.65, which was 0.15 higher than the previous day. The implied volatity was 20.73, the open interest changed by 42 which increased total open position to 825
On 26 Dec POWERGRID was trading at 310.30. The strike last trading price was 6.5, which was -0.75 lower than the previous day. The implied volatity was 21.49, the open interest changed by 371 which increased total open position to 786
On 24 Dec POWERGRID was trading at 310.10. The strike last trading price was 7.25, which was 0.85 higher than the previous day. The implied volatity was 22.27, the open interest changed by 65 which increased total open position to 417
On 23 Dec POWERGRID was trading at 315.30. The strike last trading price was 6.4, which was 0.30 higher than the previous day. The implied volatity was 25.16, the open interest changed by 172 which increased total open position to 351
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 6.1, which was 2.60 higher than the previous day. The implied volatity was 24.14, the open interest changed by 28 which increased total open position to 178
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 3.5, which was -0.40 lower than the previous day. The implied volatity was 22.38, the open interest changed by 12 which increased total open position to 150
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 3.9, which was 1.60 higher than the previous day. The implied volatity was 22.56, the open interest changed by 16 which increased total open position to 138
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was 22.72, the open interest changed by 37 which increased total open position to 122
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 23.39, the open interest changed by 17 which increased total open position to 85
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 23.39, the open interest changed by 12 which increased total open position to 70
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 23.80, the open interest changed by 11 which increased total open position to 60
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 3.3, which was -0.20 lower than the previous day. The implied volatity was 23.35, the open interest changed by 4 which increased total open position to 47
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 39
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was 22.71, the open interest changed by 9 which increased total open position to 37
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 3.7, which was -1.00 lower than the previous day. The implied volatity was 24.01, the open interest changed by -3 which decreased total open position to 27
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 4.7, which was 0.85 higher than the previous day. The implied volatity was 24.58, the open interest changed by 4 which increased total open position to 25
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 3.85, which was -0.20 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 22
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 4.05, which was -0.20 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 20
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 4.25, which was 0.50 higher than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 20
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 19
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was 25.74, the open interest changed by 3 which increased total open position to 18
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 3.2, which was -11.10 lower than the previous day. The implied volatity was 25.90, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 8.05, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 2.30, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 2.30, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 14.3, which was 14.30 higher than the previous day. The implied volatity was 2.21, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.31, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 0, which was lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
