`
[--[65.84.65.76]--]
POWERGRID
Power Grid Corp. Ltd.

325.9 10.85 (3.44%)

Back to Option Chain


Historical option data for POWERGRID

21 Nov 2024 04:12 PM IST
POWERGRID 28NOV2024 325 CE
Delta: 0.54
Vega: 0.18
Theta: -0.33
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
21 Nov 325.90 4.5 3.45 22.41 6,331.5 201.5 763.5
20 Nov 315.05 1.05 0.00 21.67 1,089.5 -20 562
19 Nov 315.05 1.05 0.10 21.67 1,089.5 -20 562
18 Nov 312.05 0.95 -0.35 22.54 674 -2 584
14 Nov 312.10 1.3 -0.80 20.23 1,473 -68.5 588.5
13 Nov 318.00 2.1 -0.95 15.43 1,728.5 132 658
12 Nov 322.70 3.05 -2.95 12.95 1,748 71 527
11 Nov 329.80 6 4.40 - 4,469 -128.5 456.5
8 Nov 316.25 1.6 -0.20 15.91 875 35.5 589
7 Nov 312.95 1.8 -2.00 18.49 1,100.5 81.5 550
6 Nov 318.50 3.8 -0.25 19.08 1,211.5 178.5 476.5
5 Nov 316.60 4.05 -0.10 21.05 420 9.5 296
4 Nov 315.45 4.15 -3.60 22.84 460.5 76 286.5
1 Nov 322.05 7.75 0.40 23.17 63 4.5 213.5
31 Oct 320.80 7.35 0.25 - 471 25 209
30 Oct 318.45 7.1 -0.75 - 473 142 183
29 Oct 320.55 7.85 0.35 - 65 11 41
28 Oct 318.30 7.5 1.10 - 63 9 30
25 Oct 315.80 6.4 -1.80 - 35 13 21
24 Oct 319.15 8.2 0.20 - 5 4 8
23 Oct 316.90 8 -3.00 - 6 2 3
22 Oct 322.75 11 0.00 - 0 0 0
21 Oct 331.15 11 0.00 - 0 0 0
18 Oct 332.05 11 0.00 - 0 0 0
17 Oct 331.15 11 0.00 - 0 0 0
16 Oct 327.20 11 0.00 - 0 1 0
15 Oct 329.85 11 -38.80 - 1 0 0
14 Oct 330.70 49.8 0.00 - 0 0 0
11 Oct 330.05 49.8 0.00 - 0 0 0
10 Oct 334.35 49.8 0.00 - 0 0 0
9 Oct 329.75 49.8 0.00 - 0 0 0
8 Oct 327.15 49.8 0.00 - 0 0 0
7 Oct 328.95 49.8 0.00 - 0 0 0
4 Oct 338.85 49.8 0.00 - 0 0 0
3 Oct 344.15 49.8 0.00 - 0 0 0
1 Oct 350.80 49.8 0.00 - 0 0 0
30 Sept 352.85 49.8 49.80 - 0 0 0
27 Sept 354.25 0 - 0 0 0


For Power Grid Corp. Ltd. - strike price 325 expiring on 28NOV2024

Delta for 325 CE is 0.54

Historical price for 325 CE is as follows

On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 4.5, which was 3.45 higher than the previous day. The implied volatity was 22.41, the open interest changed by 403 which increased total open position to 1527


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 21.67, the open interest changed by -40 which decreased total open position to 1124


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 21.67, the open interest changed by -40 which decreased total open position to 1124


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 22.54, the open interest changed by -4 which decreased total open position to 1168


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was 20.23, the open interest changed by -137 which decreased total open position to 1177


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was 15.43, the open interest changed by 264 which increased total open position to 1316


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 3.05, which was -2.95 lower than the previous day. The implied volatity was 12.95, the open interest changed by 142 which increased total open position to 1054


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 6, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -257 which decreased total open position to 913


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was 15.91, the open interest changed by 71 which increased total open position to 1178


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 1.8, which was -2.00 lower than the previous day. The implied volatity was 18.49, the open interest changed by 163 which increased total open position to 1100


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was 19.08, the open interest changed by 357 which increased total open position to 953


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 4.05, which was -0.10 lower than the previous day. The implied volatity was 21.05, the open interest changed by 19 which increased total open position to 592


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 4.15, which was -3.60 lower than the previous day. The implied volatity was 22.84, the open interest changed by 152 which increased total open position to 573


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 7.75, which was 0.40 higher than the previous day. The implied volatity was 23.17, the open interest changed by 9 which increased total open position to 427


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 7.35, which was 0.25 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 7.1, which was -0.75 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 7.85, which was 0.35 higher 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 7.5, which was 1.10 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 6.4, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 8.2, which was 0.20 higher 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 8, which was -3.00 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, which was -38.80 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, which was 49.80 higher 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 325 PE
Delta: -0.46
Vega: 0.18
Theta: -0.30
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
21 Nov 325.90 4.35 -7.55 26.73 1,448 231 439.5
20 Nov 315.05 11.9 0.00 27.60 139 2.5 209
19 Nov 315.05 11.9 -1.85 27.60 139 3 209
18 Nov 312.05 13.75 0.75 27.56 31 -4 206
14 Nov 312.10 13 1.05 23.30 239.5 -15 212
13 Nov 318.00 11.95 2.35 36.31 330.5 -29.5 228.5
12 Nov 322.70 9.6 4.65 33.83 991 -90 258
11 Nov 329.80 4.95 -9.70 27.64 1,516 234 342.5
8 Nov 316.25 14.65 -3.25 32.48 44.5 -3.5 107
7 Nov 312.95 17.9 4.55 38.59 30 0.5 110
6 Nov 318.50 13.35 -2.45 33.89 152.5 11.5 109
5 Nov 316.60 15.8 -1.20 38.71 62 -20.5 99
4 Nov 315.45 17 3.05 38.79 139 2 119.5
1 Nov 322.05 13.95 0.35 39.05 16 10 117
31 Oct 320.80 13.6 -0.50 - 60 23 109
30 Oct 318.45 14.1 0.50 - 86 47 85
29 Oct 320.55 13.6 -0.60 - 21 1 39
28 Oct 318.30 14.2 -2.95 - 27 7 37
25 Oct 315.80 17.15 2.40 - 7 -3 30
24 Oct 319.15 14.75 -1.60 - 5 2 33
23 Oct 316.90 16.35 2.25 - 14 1 31
22 Oct 322.75 14.1 6.00 - 36 12 29
21 Oct 331.15 8.1 0.60 - 9 6 17
18 Oct 332.05 7.5 -0.50 - 1 0 10
17 Oct 331.15 8 1.00 - 1 0 9
16 Oct 327.20 7 -2.00 - 1 0 8
15 Oct 329.85 9 1.00 - 4 3 7
14 Oct 330.70 8 0.00 - 0 1 0
11 Oct 330.05 8 2.00 - 1 0 3
10 Oct 334.35 6 -2.50 - 1 0 2
9 Oct 329.75 8.5 -0.70 - 1 0 1
8 Oct 327.15 9.2 3.95 - 1 0 0
7 Oct 328.95 5.25 0.00 - 0 0 0
4 Oct 338.85 5.25 0.00 - 0 0 0
3 Oct 344.15 5.25 0.00 - 0 0 0
1 Oct 350.80 5.25 0.00 - 0 0 0
30 Sept 352.85 5.25 5.25 - 0 0 0
27 Sept 354.25 0 - 0 0 0


For Power Grid Corp. Ltd. - strike price 325 expiring on 28NOV2024

Delta for 325 PE is -0.46

Historical price for 325 PE is as follows

On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 4.35, which was -7.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 462 which increased total open position to 879


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 11.9, which was 0.00 lower than the previous day. The implied volatity was 27.60, the open interest changed by 5 which increased total open position to 418


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 11.9, which was -1.85 lower than the previous day. The implied volatity was 27.60, the open interest changed by 6 which increased total open position to 418


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 13.75, which was 0.75 higher than the previous day. The implied volatity was 27.56, the open interest changed by -8 which decreased total open position to 412


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 13, which was 1.05 higher than the previous day. The implied volatity was 23.30, the open interest changed by -30 which decreased total open position to 424


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 11.95, which was 2.35 higher than the previous day. The implied volatity was 36.31, the open interest changed by -59 which decreased total open position to 457


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 9.6, which was 4.65 higher than the previous day. The implied volatity was 33.83, the open interest changed by -180 which decreased total open position to 516


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 4.95, which was -9.70 lower than the previous day. The implied volatity was 27.64, the open interest changed by 468 which increased total open position to 685


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 14.65, which was -3.25 lower than the previous day. The implied volatity was 32.48, the open interest changed by -7 which decreased total open position to 214


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 17.9, which was 4.55 higher than the previous day. The implied volatity was 38.59, the open interest changed by 1 which increased total open position to 220


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 13.35, which was -2.45 lower than the previous day. The implied volatity was 33.89, the open interest changed by 23 which increased total open position to 218


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 15.8, which was -1.20 lower than the previous day. The implied volatity was 38.71, the open interest changed by -41 which decreased total open position to 198


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 17, which was 3.05 higher than the previous day. The implied volatity was 38.79, the open interest changed by 4 which increased total open position to 239


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 13.95, which was 0.35 higher than the previous day. The implied volatity was 39.05, the open interest changed by 20 which increased total open position to 234


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 13.6, which was -0.50 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 14.1, which was 0.50 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 13.6, 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 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 14.2, which was -2.95 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 17.15, which was 2.40 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 14.75, which was -1.60 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 16.35, which was 2.25 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 14.1, which was 6.00 higher 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 8.1, which was 0.60 higher 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 7.5, which was -0.50 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 8, which was 1.00 higher 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 7, which was -2.00 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 9, which was 1.00 higher 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 8, 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 8, which was 2.00 higher 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 6, which was -2.50 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 8.5, which was -0.70 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 9.2, which was 3.95 higher 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 5.25, 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 5.25, 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 5.25, 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 5.25, 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 5.25, which was 5.25 higher 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