POWERGRID
Power Grid Corp. Ltd.
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
