POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.11
Theta: -0.24
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 1.05 | -2.25 | 24.30 | 7,878 | 189 | 1,100 | |||
| 19 Dec | 321.65 | 3.3 | -0.10 | 22.60 | 5,702 | 273 | 907 | |||
| 18 Dec | 321.55 | 3.4 | -4.45 | 24.00 | 3,796 | 262 | 640 | |||
| 17 Dec | 329.80 | 7.85 | -3.50 | 20.82 | 935 | -77 | 380 | |||
| 16 Dec | 335.00 | 11.35 | 0.35 | 18.13 | 449 | -21 | 456 | |||
|
|
||||||||||
| 13 Dec | 333.85 | 11 | 2.40 | 15.77 | 1,537 | 66 | 505 | |||
| 12 Dec | 329.20 | 8.6 | 1.15 | 19.31 | 1,041 | -30 | 442 | |||
| 11 Dec | 327.55 | 7.45 | -0.55 | 19.94 | 660 | 104 | 468 | |||
| 10 Dec | 327.90 | 8 | -1.20 | 20.25 | 931 | -7 | 361 | |||
| 9 Dec | 329.10 | 9.2 | -0.50 | 20.40 | 619 | 40 | 370 | |||
| 6 Dec | 328.90 | 9.7 | 0.50 | 20.45 | 1,014 | -54 | 328 | |||
| 5 Dec | 328.35 | 9.2 | 1.25 | 19.61 | 3,056 | -69 | 386 | |||
| 4 Dec | 325.05 | 7.95 | -3.20 | 21.31 | 2,221 | 255 | 456 | |||
| 3 Dec | 329.65 | 11.15 | 0.15 | 21.87 | 1,134 | 26 | 205 | |||
| 2 Dec | 327.85 | 11 | -0.85 | 23.91 | 777 | 40 | 177 | |||
| 29 Nov | 329.40 | 11.85 | -3.60 | 23.09 | 374 | 79 | 141 | |||
| 28 Nov | 333.65 | 15.45 | -3.90 | 22.75 | 73 | 19 | 62 | |||
| 27 Nov | 339.25 | 19.35 | 0.25 | 24.65 | 18 | 8 | 43 | |||
| 26 Nov | 338.80 | 19.1 | -3.90 | 24.71 | 13 | 5 | 36 | |||
| 25 Nov | 342.75 | 23 | 5.50 | 22.54 | 39 | 4 | 31 | |||
| 22 Nov | 336.95 | 17.5 | 6.35 | 21.90 | 51 | 5 | 32 | |||
| 21 Nov | 325.90 | 11.15 | 5.05 | 23.40 | 75 | 16 | 26 | |||
| 20 Nov | 315.05 | 6.1 | 0.00 | 23.25 | 8 | 7 | 7 | |||
| 19 Nov | 315.05 | 6.1 | 1.20 | 23.25 | 8 | 4 | 7 | |||
| 18 Nov | 312.05 | 4.9 | -1.60 | 22.06 | 1 | 0 | 2 | |||
| 14 Nov | 312.10 | 6.5 | -0.35 | 23.93 | 1 | 0 | 2 | |||
| 13 Nov | 318.00 | 6.85 | -1.25 | 18.50 | 3 | 0 | 5 | |||
| 12 Nov | 322.70 | 8.1 | -3.00 | 16.38 | 4 | 1 | 4 | |||
| 11 Nov | 329.80 | 11.1 | -5.95 | 11.91 | 3 | 0 | 0 | |||
| 8 Nov | 316.25 | 17.05 | 0.00 | 1.84 | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 17.05 | 0.00 | 2.19 | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 17.05 | 0.00 | 0.58 | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 17.05 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 17.05 | 1.46 | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 325 expiring on 26DEC2024
Delta for 325 CE is 0.20
Historical price for 325 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 1.05, which was -2.25 lower than the previous day. The implied volatity was 24.30, the open interest changed by 189 which increased total open position to 1100
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 3.3, which was -0.10 lower than the previous day. The implied volatity was 22.60, the open interest changed by 273 which increased total open position to 907
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 3.4, which was -4.45 lower than the previous day. The implied volatity was 24.00, the open interest changed by 262 which increased total open position to 640
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 7.85, which was -3.50 lower than the previous day. The implied volatity was 20.82, the open interest changed by -77 which decreased total open position to 380
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 18.13, the open interest changed by -21 which decreased total open position to 456
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 11, which was 2.40 higher than the previous day. The implied volatity was 15.77, the open interest changed by 66 which increased total open position to 505
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 8.6, which was 1.15 higher than the previous day. The implied volatity was 19.31, the open interest changed by -30 which decreased total open position to 442
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 7.45, which was -0.55 lower than the previous day. The implied volatity was 19.94, the open interest changed by 104 which increased total open position to 468
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 8, which was -1.20 lower than the previous day. The implied volatity was 20.25, the open interest changed by -7 which decreased total open position to 361
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 9.2, which was -0.50 lower than the previous day. The implied volatity was 20.40, the open interest changed by 40 which increased total open position to 370
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 9.7, which was 0.50 higher than the previous day. The implied volatity was 20.45, the open interest changed by -54 which decreased total open position to 328
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 9.2, which was 1.25 higher than the previous day. The implied volatity was 19.61, the open interest changed by -69 which decreased total open position to 386
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 7.95, which was -3.20 lower than the previous day. The implied volatity was 21.31, the open interest changed by 255 which increased total open position to 456
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 11.15, which was 0.15 higher than the previous day. The implied volatity was 21.87, the open interest changed by 26 which increased total open position to 205
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was 23.91, the open interest changed by 40 which increased total open position to 177
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 11.85, which was -3.60 lower than the previous day. The implied volatity was 23.09, the open interest changed by 79 which increased total open position to 141
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 15.45, which was -3.90 lower than the previous day. The implied volatity was 22.75, the open interest changed by 19 which increased total open position to 62
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 19.35, which was 0.25 higher than the previous day. The implied volatity was 24.65, the open interest changed by 8 which increased total open position to 43
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 19.1, which was -3.90 lower than the previous day. The implied volatity was 24.71, the open interest changed by 5 which increased total open position to 36
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 23, which was 5.50 higher than the previous day. The implied volatity was 22.54, the open interest changed by 4 which increased total open position to 31
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 17.5, which was 6.35 higher than the previous day. The implied volatity was 21.90, the open interest changed by 5 which increased total open position to 32
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 11.15, which was 5.05 higher than the previous day. The implied volatity was 23.40, the open interest changed by 16 which increased total open position to 26
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 23.25, the open interest changed by 7 which increased total open position to 7
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 6.1, which was 1.20 higher than the previous day. The implied volatity was 23.25, the open interest changed by 4 which increased total open position to 7
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 4.9, which was -1.60 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 2
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 2
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 6.85, which was -1.25 lower than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 5
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 8.1, which was -3.00 lower than the previous day. The implied volatity was 16.38, the open interest changed by 1 which increased total open position to 4
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 11.1, which was -5.95 lower than the previous day. The implied volatity was 11.91, 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 17.05, which was 0.00 lower than the previous day. The implied volatity was 1.84, 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 17.05, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 17.05, which was 0.00 lower than the previous day. The implied volatity was 0.58, 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 17.05, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 17.05, which was lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 26DEC2024 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.12
Theta: -0.20
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 10.1 | 5.00 | 27.17 | 1,444 | -104 | 290 |
| 19 Dec | 321.65 | 5.1 | -0.40 | 23.86 | 1,537 | -48 | 398 |
| 18 Dec | 321.55 | 5.5 | 3.05 | 21.37 | 4,253 | -161 | 447 |
| 17 Dec | 329.80 | 2.45 | 0.90 | 23.61 | 2,285 | -24 | 622 |
| 16 Dec | 335.00 | 1.55 | -0.05 | 24.09 | 1,215 | 97 | 648 |
| 13 Dec | 333.85 | 1.6 | -1.70 | 20.98 | 2,347 | 1 | 547 |
| 12 Dec | 329.20 | 3.3 | -1.05 | 22.98 | 1,228 | 18 | 546 |
| 11 Dec | 327.55 | 4.35 | -0.20 | 23.23 | 777 | 80 | 528 |
| 10 Dec | 327.90 | 4.55 | 0.25 | 23.98 | 1,001 | -27 | 447 |
| 9 Dec | 329.10 | 4.3 | 0.10 | 24.59 | 714 | -7 | 476 |
| 6 Dec | 328.90 | 4.2 | -0.90 | 22.30 | 727 | 13 | 483 |
| 5 Dec | 328.35 | 5.1 | -1.85 | 24.05 | 1,487 | -4 | 471 |
| 4 Dec | 325.05 | 6.95 | 2.35 | 25.28 | 1,755 | 92 | 474 |
| 3 Dec | 329.65 | 4.6 | -0.90 | 23.16 | 1,138 | 36 | 387 |
| 2 Dec | 327.85 | 5.5 | 0.00 | 23.84 | 1,170 | 45 | 352 |
| 29 Nov | 329.40 | 5.5 | 1.05 | 23.67 | 1,144 | 78 | 313 |
| 28 Nov | 333.65 | 4.45 | 1.40 | 25.25 | 694 | 120 | 236 |
| 27 Nov | 339.25 | 3.05 | -0.65 | 23.86 | 73 | 13 | 117 |
| 26 Nov | 338.80 | 3.7 | 0.75 | 25.24 | 114 | 17 | 104 |
| 25 Nov | 342.75 | 2.95 | -1.70 | 26.38 | 141 | 72 | 86 |
| 22 Nov | 336.95 | 4.65 | -4.45 | 25.36 | 76 | 30 | 44 |
| 21 Nov | 325.90 | 9.1 | -2.15 | 26.81 | 33 | 9 | 13 |
| 20 Nov | 315.05 | 11.25 | 0.00 | 17.30 | 4 | 1 | 3 |
| 19 Nov | 315.05 | 11.25 | -4.20 | 17.30 | 4 | 0 | 3 |
| 18 Nov | 312.05 | 15.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 14 Nov | 312.10 | 15.45 | -2.20 | 24.60 | 6 | 1 | 1 |
| 13 Nov | 318.00 | 17.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 17.65 | 0.00 | 0.53 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 17.65 | 0.00 | 2.41 | 0 | 0 | 0 |
| 8 Nov | 316.25 | 17.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 312.95 | 17.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 318.50 | 17.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 316.60 | 17.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 315.45 | 17.65 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 325 expiring on 26DEC2024
Delta for 325 PE is -0.78
Historical price for 325 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 10.1, which was 5.00 higher than the previous day. The implied volatity was 27.17, the open interest changed by -104 which decreased total open position to 290
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 5.1, which was -0.40 lower than the previous day. The implied volatity was 23.86, the open interest changed by -48 which decreased total open position to 398
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 5.5, which was 3.05 higher than the previous day. The implied volatity was 21.37, the open interest changed by -161 which decreased total open position to 447
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 2.45, which was 0.90 higher than the previous day. The implied volatity was 23.61, the open interest changed by -24 which decreased total open position to 622
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 24.09, the open interest changed by 97 which increased total open position to 648
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 1.6, which was -1.70 lower than the previous day. The implied volatity was 20.98, the open interest changed by 1 which increased total open position to 547
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 3.3, which was -1.05 lower than the previous day. The implied volatity was 22.98, the open interest changed by 18 which increased total open position to 546
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 4.35, which was -0.20 lower than the previous day. The implied volatity was 23.23, the open interest changed by 80 which increased total open position to 528
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 4.55, which was 0.25 higher than the previous day. The implied volatity was 23.98, the open interest changed by -27 which decreased total open position to 447
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 4.3, which was 0.10 higher than the previous day. The implied volatity was 24.59, the open interest changed by -7 which decreased total open position to 476
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 4.2, which was -0.90 lower than the previous day. The implied volatity was 22.30, the open interest changed by 13 which increased total open position to 483
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 5.1, which was -1.85 lower than the previous day. The implied volatity was 24.05, the open interest changed by -4 which decreased total open position to 471
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 6.95, which was 2.35 higher than the previous day. The implied volatity was 25.28, the open interest changed by 92 which increased total open position to 474
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 4.6, which was -0.90 lower than the previous day. The implied volatity was 23.16, the open interest changed by 36 which increased total open position to 387
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was 23.84, the open interest changed by 45 which increased total open position to 352
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was 23.67, the open interest changed by 78 which increased total open position to 313
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 4.45, which was 1.40 higher than the previous day. The implied volatity was 25.25, the open interest changed by 120 which increased total open position to 236
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was 23.86, the open interest changed by 13 which increased total open position to 117
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 25.24, the open interest changed by 17 which increased total open position to 104
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 2.95, which was -1.70 lower than the previous day. The implied volatity was 26.38, the open interest changed by 72 which increased total open position to 86
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 4.65, which was -4.45 lower than the previous day. The implied volatity was 25.36, the open interest changed by 30 which increased total open position to 44
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 9.1, which was -2.15 lower than the previous day. The implied volatity was 26.81, the open interest changed by 9 which increased total open position to 13
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 11.25, which was 0.00 lower than the previous day. The implied volatity was 17.30, the open interest changed by 1 which increased total open position to 3
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 11.25, which was -4.20 lower than the previous day. The implied volatity was 17.30, the open interest changed by 0 which decreased total open position to 3
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 15.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 15.45, which was -2.20 lower than the previous day. The implied volatity was 24.60, the open interest changed by 1 which increased total open position to 1
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 17.65, 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 Nov POWERGRID was trading at 322.70. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 17.65, which was 0.00 lower than the previous day. The implied volatity was 2.41, 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 17.65, 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 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 17.65, 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 Nov POWERGRID was trading at 318.50. The strike last trading price was 17.65, 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 Nov POWERGRID was trading at 316.60. The strike last trading price was 17.65, 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 Nov POWERGRID was trading at 315.45. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
