POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
16 Sep 2024 04:12 PM IST
| POWERGRID 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 338.25 | 24.7 | 1.75 | 46,800 | 7,200 | 1,47,600 | ||||
| 13 Sept | 337.25 | 22.95 | -0.50 | 32,400 | -7,200 | 1,40,400 | ||||
| 12 Sept | 338.20 | 23.45 | 3.90 | 64,800 | -21,600 | 1,51,200 | ||||
| 11 Sept | 333.20 | 19.55 | -1.20 | 86,400 | -39,600 | 1,72,800 | ||||
| 10 Sept | 334.15 | 20.75 | 4.50 | 10,08,000 | -6,55,200 | 2,16,000 | ||||
| 9 Sept | 328.55 | 16.25 | -1.35 | 4,14,000 | 1,44,000 | 8,71,200 | ||||
| 6 Sept | 329.80 | 17.6 | -2.75 | 9,90,000 | 7,20,000 | 7,27,200 | ||||
| 5 Sept | 331.25 | 20.35 | -1.95 | 18,000 | -3,600 | 7,200 | ||||
| 4 Sept | 332.90 | 22.3 | 0.00 | 0 | -3,600 | 0 | ||||
| 3 Sept | 334.65 | 22.3 | -3.25 | 14,400 | -3,600 | 10,800 | ||||
| 2 Sept | 335.55 | 25.55 | 0.10 | 18,000 | 10,800 | 14,400 | ||||
| 30 Aug | 337.40 | 25.45 | -11.70 | 3,600 | 0 | 0 | ||||
| 29 Aug | 333.30 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 334.45 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 335.35 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 338.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 336.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 334.00 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 336.65 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 340.50 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 340.30 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 338.60 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 333.50 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 336.95 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.15 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 346.00 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 342.65 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 352.05 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 340.75 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 342.80 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 358.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 361.10 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 348.20 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 349.80 | 37.15 | 0 | 0 | 0 | |||||
For Power Grid Corp. Ltd. - strike price 315 expiring on 26SEP2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 24.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 147600
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 22.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 140400
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 23.45, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 151200
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 19.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 172800
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 20.75, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -655200 which decreased total open position to 216000
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 16.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 871200
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 17.6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 720000 which increased total open position to 727200
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 20.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 7200
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 0
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 22.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 10800
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 25.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 14400
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 25.45, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 334.45. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 335.35. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 338.25. The strike last trading price was 37.15, 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 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 334.00. The strike last trading price was 37.15, 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 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 340.50. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 340.30. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 338.60. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 333.50. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 336.95. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 341.15. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 346.00. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 342.65. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 37.15, 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 Aug POWERGRID was trading at 358.25. The strike last trading price was 37.15, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 37.15, 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 31 Jul POWERGRID was trading at 348.20. The strike last trading price was 37.15, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 37.15, 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 315 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 338.25 | 0.4 | -0.10 | 2,55,600 | 21,600 | 6,26,400 |
| 13 Sept | 337.25 | 0.5 | -0.05 | 5,40,000 | -28,800 | 5,83,200 |
| 12 Sept | 338.20 | 0.55 | -0.50 | 5,14,800 | -72,000 | 6,44,400 |
| 11 Sept | 333.20 | 1.05 | 0.00 | 10,22,400 | -1,22,400 | 7,38,000 |
| 10 Sept | 334.15 | 1.05 | -0.95 | 13,24,800 | 54,000 | 8,53,200 |
| 9 Sept | 328.55 | 2 | -0.15 | 12,16,800 | 2,55,600 | 8,06,400 |
| 6 Sept | 329.80 | 2.15 | 0.60 | 17,96,400 | 1,00,800 | 5,58,000 |
| 5 Sept | 331.25 | 1.55 | 0.00 | 3,85,200 | 46,800 | 4,53,600 |
| 4 Sept | 332.90 | 1.55 | 0.25 | 2,41,200 | 43,200 | 4,10,400 |
| 3 Sept | 334.65 | 1.3 | -0.05 | 1,54,800 | 25,200 | 3,67,200 |
| 2 Sept | 335.55 | 1.35 | -0.05 | 7,20,000 | 1,04,400 | 3,49,200 |
| 30 Aug | 337.40 | 1.4 | -0.70 | 4,14,000 | 1,08,000 | 2,55,600 |
| 29 Aug | 333.30 | 2.1 | 0.10 | 3,85,200 | 68,400 | 1,47,600 |
| 28 Aug | 334.45 | 2 | -0.25 | 1,26,000 | 72,000 | 75,600 |
| 27 Aug | 335.35 | 2.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 338.25 | 2.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 336.25 | 2.25 | -0.75 | 3,600 | 0 | 3,600 |
| 22 Aug | 334.00 | 3 | -5.80 | 3,600 | 0 | 0 |
| 21 Aug | 336.65 | 8.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 340.50 | 8.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 340.30 | 8.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 338.60 | 8.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 333.50 | 8.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 336.95 | 8.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.15 | 8.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 346.00 | 8.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 342.65 | 8.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 352.05 | 8.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 340.75 | 8.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 342.80 | 8.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 358.25 | 8.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 361.10 | 8.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 348.20 | 8.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 349.80 | 8.8 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 315 expiring on 26SEP2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 626400
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 583200
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 644400
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -122400 which decreased total open position to 738000
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 853200
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 255600 which increased total open position to 806400
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 2.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 558000
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 453600
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 410400
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 367200
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 104400 which increased total open position to 349200
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 255600
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 147600
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 75600
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 2.25, 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 Aug POWERGRID was trading at 338.25. The strike last trading price was 2.25, 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 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 3, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 340.50. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 340.30. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 338.60. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 333.50. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 336.95. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 341.15. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 346.00. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 342.65. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 8.8, 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 Aug POWERGRID was trading at 358.25. The strike last trading price was 8.8, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 8.8, 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 31 Jul POWERGRID was trading at 348.20. The strike last trading price was 8.8, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0