POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.11
Theta: -0.26
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 11.8 | 7.60 | 24.51 | 1,987 | -22.5 | 519.5 | |||
| 20 Nov | 315.05 | 4.2 | 0.00 | 21.40 | 1,293.5 | -14 | 541.5 | |||
| 19 Nov | 315.05 | 4.2 | 0.75 | 21.40 | 1,293.5 | -14.5 | 541.5 | |||
| 18 Nov | 312.05 | 3.45 | -0.90 | 21.47 | 1,386 | 48.5 | 559 | |||
| 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 0.85
Historical price for 315 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 11.8, which was 7.60 higher than the previous day. The implied volatity was 24.51, the open interest changed by -45 which decreased total open position to 1039
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 21.40, the open interest changed by -28 which decreased total open position to 1083
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 21.40, the open interest changed by -29 which decreased total open position to 1083
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 3.45, which was -0.90 lower than the previous day. The implied volatity was 21.47, the open interest changed by 97 which increased total open position to 1118
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: -0.21
Vega: 0.13
Theta: -0.28
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 325.90 | 1.8 | -3.00 | 32.02 | 2,459 | 314.5 | 575 |
| 20 Nov | 315.05 | 4.8 | 0.00 | 24.33 | 819 | 25.5 | 263 |
| 19 Nov | 315.05 | 4.8 | -1.50 | 24.33 | 819 | 28 | 263 |
| 18 Nov | 312.05 | 6.3 | 0.35 | 24.96 | 422 | -42.5 | 236 |
| 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 -0.21
Historical price for 315 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 1.8, which was -3.00 lower than the previous day. The implied volatity was 32.02, the open interest changed by 629 which increased total open position to 1150
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 24.33, the open interest changed by 51 which increased total open position to 526
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 4.8, which was -1.50 lower than the previous day. The implied volatity was 24.33, the open interest changed by 56 which increased total open position to 526
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 6.3, which was 0.35 higher than the previous day. The implied volatity was 24.96, the open interest changed by -85 which decreased total open position to 472
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
