`
[--[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 315 CE
Delta: 0.47
Vega: 0.24
Theta: -0.21
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 312.10 4.35 -1.45 20.12 1,500.5 25 510.5
13 Nov 318.00 5.8 -2.00 8.68 846.5 4 487.5
12 Nov 322.70 7.8 -5.30 - 190 -27.5 487
11 Nov 329.80 13.1 8.60 - 1,516 -175 513.5
8 Nov 316.25 4.5 0.25 13.16 1,878.5 -24 686
7 Nov 312.95 4.25 -3.85 15.57 1,693 230.5 713.5
6 Nov 318.50 8.1 0.25 17.14 1,335 48.5 485
5 Nov 316.60 7.85 0.05 18.58 504.5 2 436.5
4 Nov 315.45 7.8 -4.25 21.00 968 304 436
1 Nov 322.05 12.05 -0.05 18.59 1 0 133
31 Oct 320.80 12.1 0.40 - 87 26 134
30 Oct 318.45 11.7 -1.15 - 72 38 107
29 Oct 320.55 12.85 -0.25 - 51 11 68
28 Oct 318.30 13.1 2.10 - 92 43 55
25 Oct 315.80 11 -1.35 - 17 8 12
24 Oct 319.15 12.35 0.00 - 0 4 0
23 Oct 316.90 12.35 -45.50 - 6 3 3
22 Oct 322.75 57.85 0.00 - 0 0 0
21 Oct 331.15 57.85 0.00 - 0 0 0
18 Oct 332.05 57.85 0.00 - 0 0 0
17 Oct 331.15 57.85 0.00 - 0 0 0
16 Oct 327.20 57.85 0.00 - 0 0 0
15 Oct 329.85 57.85 0.00 - 0 0 0
14 Oct 330.70 57.85 0.00 - 0 0 0
11 Oct 330.05 57.85 0.00 - 0 0 0
10 Oct 334.35 57.85 0.00 - 0 0 0
9 Oct 329.75 57.85 0.00 - 0 0 0
8 Oct 327.15 57.85 0.00 - 0 0 0
7 Oct 328.95 57.85 0.00 - 0 0 0
4 Oct 338.85 57.85 0.00 - 0 0 0
3 Oct 344.15 57.85 57.85 - 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 315 expiring on 28NOV2024

Delta for 315 CE is 0.47

Historical price for 315 CE is as follows

On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was 20.12, the open interest changed by 50 which increased total open position to 1021


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 5.8, which was -2.00 lower than the previous day. The implied volatity was 8.68, the open interest changed by 8 which increased total open position to 975


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 7.8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 974


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 13.1, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 1027


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was 13.16, the open interest changed by -48 which decreased total open position to 1372


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 4.25, which was -3.85 lower than the previous day. The implied volatity was 15.57, the open interest changed by 461 which increased total open position to 1427


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 8.1, which was 0.25 higher than the previous day. The implied volatity was 17.14, the open interest changed by 97 which increased total open position to 970


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 7.85, which was 0.05 higher than the previous day. The implied volatity was 18.58, the open interest changed by 4 which increased total open position to 873


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 7.8, which was -4.25 lower than the previous day. The implied volatity was 21.00, the open interest changed by 608 which increased total open position to 872


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 12.05, which was -0.05 lower than the previous day. The implied volatity was 18.59, the open interest changed by 0 which decreased total open position to 266


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 12.1, which was 0.40 higher 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 11.7, which was -1.15 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 12.85, which was -0.25 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 13.1, which was 2.10 higher 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 11, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 12.35, 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 12.35, which was -45.50 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 4 Oct POWERGRID was trading at 338.85. The strike last trading price was 57.85, 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 57.85, which was 57.85 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 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 315 PE
Delta: -0.53
Vega: 0.24
Theta: -0.14
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 312.10 5.95 0.25 21.79 1,438.5 -71 279.5
13 Nov 318.00 5.7 1.40 31.56 1,319 57.5 354
12 Nov 322.70 4.3 2.20 30.18 667.5 -79.5 346
11 Nov 329.80 2.1 -6.20 27.75 1,403.5 154 435
8 Nov 316.25 8.3 -2.20 30.36 429.5 -6 279.5
7 Nov 312.95 10.5 2.75 33.66 582.5 5.5 286
6 Nov 318.50 7.75 -1.90 32.39 792 35 281
5 Nov 316.60 9.65 -1.10 36.08 246 35 246
4 Nov 315.45 10.75 2.15 36.54 399 21 211
1 Nov 322.05 8.6 0.30 36.99 23 6 190
31 Oct 320.80 8.3 -0.65 - 291 98 181
30 Oct 318.45 8.95 0.40 - 104 30 82
29 Oct 320.55 8.55 -1.80 - 57 21 53
28 Oct 318.30 10.35 -0.60 - 54 13 32
25 Oct 315.80 10.95 1.75 - 19 11 19
24 Oct 319.15 9.2 -0.90 - 5 2 7
23 Oct 316.90 10.1 6.60 - 5 4 4
22 Oct 322.75 3.5 0.00 - 0 0 0
21 Oct 331.15 3.5 0.00 - 0 0 0
18 Oct 332.05 3.5 0.00 - 0 0 0
17 Oct 331.15 3.5 0.00 - 0 0 0
16 Oct 327.20 3.5 0.00 - 0 0 0
15 Oct 329.85 3.5 0.00 - 0 0 0
14 Oct 330.70 3.5 0.00 - 0 0 0
11 Oct 330.05 3.5 0.00 - 0 0 0
10 Oct 334.35 3.5 0.00 - 0 0 0
9 Oct 329.75 3.5 0.00 - 0 0 0
8 Oct 327.15 3.5 0.00 - 0 0 0
7 Oct 328.95 3.5 0.00 - 0 0 0
4 Oct 338.85 3.5 0.00 - 0 0 0
3 Oct 344.15 3.5 3.50 - 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 315 expiring on 28NOV2024

Delta for 315 PE is -0.53

Historical price for 315 PE is as follows

On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 5.95, which was 0.25 higher than the previous day. The implied volatity was 21.79, the open interest changed by -142 which decreased total open position to 559


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 5.7, which was 1.40 higher than the previous day. The implied volatity was 31.56, the open interest changed by 115 which increased total open position to 708


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 4.3, which was 2.20 higher than the previous day. The implied volatity was 30.18, the open interest changed by -159 which decreased total open position to 692


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 2.1, which was -6.20 lower than the previous day. The implied volatity was 27.75, the open interest changed by 308 which increased total open position to 870


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 8.3, which was -2.20 lower than the previous day. The implied volatity was 30.36, the open interest changed by -12 which decreased total open position to 559


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 10.5, which was 2.75 higher than the previous day. The implied volatity was 33.66, the open interest changed by 11 which increased total open position to 572


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 7.75, which was -1.90 lower than the previous day. The implied volatity was 32.39, the open interest changed by 70 which increased total open position to 562


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 9.65, which was -1.10 lower than the previous day. The implied volatity was 36.08, the open interest changed by 70 which increased total open position to 492


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 10.75, which was 2.15 higher than the previous day. The implied volatity was 36.54, the open interest changed by 42 which increased total open position to 422


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 8.6, which was 0.30 higher than the previous day. The implied volatity was 36.99, the open interest changed by 12 which increased total open position to 380


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 8.3, which was -0.65 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 8.95, which was 0.40 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 8.55, which was -1.80 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 10.35, which was -0.60 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 10.95, which was 1.75 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 9.2, which was -0.90 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 10.1, which was 6.60 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 4 Oct POWERGRID was trading at 338.85. The strike last trading price was 3.5, 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 3.5, which was 3.50 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 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