POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
03 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.20
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 329.65 | 23.75 | 2.25 | 27.72 | 31 | 13 | 39 | |||
| 2 Dec | 327.85 | 21.5 | -1.95 | 21.84 | 6 | 2 | 26 | |||
| 29 Nov | 329.40 | 23.45 | -6.55 | 26.03 | 22 | 3 | 24 | |||
| 28 Nov | 333.65 | 30 | -3.00 | 34.84 | 1 | 0 | 22 | |||
| 27 Nov | 339.25 | 33 | 2.20 | 30.86 | 1 | 0 | 21 | |||
| 26 Nov | 338.80 | 30.8 | 0.00 | 0.00 | 0 | -13 | 0 | |||
| 25 Nov | 342.75 | 30.8 | 1.05 | - | 37 | -14 | 21 | |||
| 22 Nov | 336.95 | 29.75 | 12.40 | 21.82 | 15 | -2 | 33 | |||
| 21 Nov | 325.90 | 17.35 | 4.35 | - | 14 | 3 | 33 | |||
| 20 Nov | 315.05 | 13 | 0.00 | 22.47 | 54 | 28 | 30 | |||
| 19 Nov | 315.05 | 13 | 1.80 | 22.47 | 54 | 28 | 30 | |||
| 18 Nov | 312.05 | 11.2 | -54.50 | 20.94 | 2 | 1 | 1 | |||
| 14 Nov | 312.10 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 65.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 65.7 | 65.70 | - | 0 | 0 | 0 | |||
| 31 Oct | 320.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 318.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 320.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 315.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 319.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 316.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 322.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 331.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 327.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 329.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 330.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 334.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 327.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 350.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 352.85 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 310 expiring on 26DEC2024
Delta for 310 CE is 0.85
Historical price for 310 CE is as follows
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 23.75, which was 2.25 higher than the previous day. The implied volatity was 27.72, the open interest changed by 13 which increased total open position to 39
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 21.5, which was -1.95 lower than the previous day. The implied volatity was 21.84, the open interest changed by 2 which increased total open position to 26
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 23.45, which was -6.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by 3 which increased total open position to 24
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 30, which was -3.00 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 22
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 33, which was 2.20 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 21
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 30.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 30.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 21
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 29.75, which was 12.40 higher than the previous day. The implied volatity was 21.82, the open interest changed by -2 which decreased total open position to 33
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 17.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 22.47, the open interest changed by 28 which increased total open position to 30
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 13, which was 1.80 higher than the previous day. The implied volatity was 22.47, the open interest changed by 28 which increased total open position to 30
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 11.2, which was -54.50 lower than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 1
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 65.7, 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 Nov POWERGRID was trading at 318.00. The strike last trading price was 65.7, 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 Nov POWERGRID was trading at 322.70. The strike last trading price was 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, which was 65.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct POWERGRID was trading at 320.80. 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 Oct POWERGRID was trading at 318.45. 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 29 Oct POWERGRID was trading at 320.55. 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 25 Oct POWERGRID was trading at 315.80. 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 24 Oct POWERGRID was trading at 319.15. 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 23 Oct POWERGRID was trading at 316.90. 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 22 Oct POWERGRID was trading at 322.75. 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 which decreased total open position to
On 17 Oct POWERGRID was trading at 331.15. 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 16 Oct POWERGRID was trading at 327.20. 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 which decreased total open position to
On 15 Oct POWERGRID was trading at 329.85. 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 14 Oct POWERGRID was trading at 330.70. 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 10 Oct POWERGRID was trading at 334.35. 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 9 Oct POWERGRID was trading at 329.75. 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 which decreased total open position to
On 8 Oct POWERGRID was trading at 327.15. 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 7 Oct POWERGRID was trading at 328.95. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 26DEC2024 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.18
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 329.65 | 1.55 | -0.45 | 25.87 | 779 | -68 | 462 |
| 2 Dec | 327.85 | 2 | -0.10 | 26.48 | 878 | 113 | 528 |
| 29 Nov | 329.40 | 2.1 | 0.20 | 26.19 | 734 | 44 | 415 |
| 28 Nov | 333.65 | 1.9 | 0.70 | 28.49 | 458 | 25 | 370 |
| 27 Nov | 339.25 | 1.2 | -0.40 | 26.91 | 99 | 23 | 345 |
| 26 Nov | 338.80 | 1.6 | 0.15 | 28.41 | 111 | -30 | 320 |
| 25 Nov | 342.75 | 1.45 | -0.60 | 30.33 | 277 | 153 | 347 |
| 22 Nov | 336.95 | 2.05 | -1.95 | 27.91 | 340 | 39 | 233 |
| 21 Nov | 325.90 | 4 | -2.10 | 27.54 | 267 | 27 | 195 |
| 20 Nov | 315.05 | 6.1 | 0.00 | 23.61 | 152 | 51 | 168 |
| 19 Nov | 315.05 | 6.1 | -1.10 | 23.61 | 152 | 51 | 168 |
| 18 Nov | 312.05 | 7.2 | -0.15 | 24.06 | 44 | 15 | 115 |
| 14 Nov | 312.10 | 7.35 | 0.40 | 24.19 | 55 | 3 | 90 |
| 13 Nov | 318.00 | 6.95 | 1.15 | 28.61 | 24 | -6 | 88 |
| 12 Nov | 322.70 | 5.8 | 2.25 | 28.23 | 20 | 6 | 95 |
| 11 Nov | 329.80 | 3.55 | -5.95 | 26.58 | 195 | 82 | 87 |
| 8 Nov | 316.25 | 9.5 | -0.30 | 29.74 | 4 | 2 | 4 |
| 7 Nov | 312.95 | 9.8 | 1.85 | 28.30 | 3 | 2 | 3 |
| 6 Nov | 318.50 | 7.95 | 3.30 | 28.61 | 2 | 1 | 1 |
| 5 Nov | 316.60 | 4.65 | 0.00 | 2.88 | 0 | 0 | 0 |
| 4 Nov | 315.45 | 4.65 | 0.00 | 2.45 | 0 | 0 | 0 |
| 31 Oct | 320.80 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 318.45 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 320.55 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 315.80 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 319.15 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 316.90 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.75 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 331.15 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 327.20 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 329.85 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 330.70 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 334.35 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 327.15 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 4.65 | 4.65 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 310 expiring on 26DEC2024
Delta for 310 PE is -0.14
Historical price for 310 PE is as follows
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 25.87, the open interest changed by -68 which decreased total open position to 462
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 26.48, the open interest changed by 113 which increased total open position to 528
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was 26.19, the open interest changed by 44 which increased total open position to 415
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 1.9, which was 0.70 higher than the previous day. The implied volatity was 28.49, the open interest changed by 25 which increased total open position to 370
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 26.91, the open interest changed by 23 which increased total open position to 345
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 28.41, the open interest changed by -30 which decreased total open position to 320
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was 30.33, the open interest changed by 153 which increased total open position to 347
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was 27.91, the open interest changed by 39 which increased total open position to 233
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 4, which was -2.10 lower than the previous day. The implied volatity was 27.54, the open interest changed by 27 which increased total open position to 195
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was 23.61, the open interest changed by 51 which increased total open position to 168
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 6.1, which was -1.10 lower than the previous day. The implied volatity was 23.61, the open interest changed by 51 which increased total open position to 168
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 7.2, which was -0.15 lower than the previous day. The implied volatity was 24.06, the open interest changed by 15 which increased total open position to 115
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 7.35, which was 0.40 higher than the previous day. The implied volatity was 24.19, the open interest changed by 3 which increased total open position to 90
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 6.95, which was 1.15 higher than the previous day. The implied volatity was 28.61, the open interest changed by -6 which decreased total open position to 88
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 5.8, which was 2.25 higher than the previous day. The implied volatity was 28.23, the open interest changed by 6 which increased total open position to 95
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 3.55, which was -5.95 lower than the previous day. The implied volatity was 26.58, the open interest changed by 82 which increased total open position to 87
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 9.5, which was -0.30 lower than the previous day. The implied volatity was 29.74, the open interest changed by 2 which increased total open position to 4
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 9.8, which was 1.85 higher than the previous day. The implied volatity was 28.30, the open interest changed by 2 which increased total open position to 3
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 7.95, which was 3.30 higher than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 1
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 4.65, 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 4.65, which was 0.00 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 4.65, 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 Oct POWERGRID was trading at 318.45. The strike last trading price was 4.65, 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 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 4.65, 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 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, which was 4.65 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
