POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
03 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.33
Theta: -0.20
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 329.65 | 8.15 | 0.00 | 21.62 | 3,929 | 617 | 1,576 | |||
| 2 Dec | 327.85 | 8.15 | -0.85 | 23.51 | 3,106 | 126 | 957 | |||
| 29 Nov | 329.40 | 9 | -3.10 | 23.05 | 2,194 | 288 | 818 | |||
| 28 Nov | 333.65 | 12.1 | -2.75 | 22.55 | 836 | 62 | 529 | |||
| 27 Nov | 339.25 | 14.85 | -0.15 | 21.67 | 368 | 89 | 467 | |||
| 26 Nov | 338.80 | 15 | -3.25 | 22.85 | 146 | 14 | 377 | |||
| 25 Nov | 342.75 | 18.25 | 4.80 | 19.67 | 495 | -26 | 364 | |||
| 22 Nov | 336.95 | 13.45 | 4.60 | 20.15 | 595 | -10 | 380 | |||
| 21 Nov | 325.90 | 8.85 | 4.60 | 23.85 | 637 | 91 | 379 | |||
| 20 Nov | 315.05 | 4.25 | 0.00 | 22.53 | 229 | 91 | 287 | |||
| 19 Nov | 315.05 | 4.25 | 0.40 | 22.53 | 229 | 90 | 287 | |||
| 18 Nov | 312.05 | 3.85 | -0.65 | 22.87 | 90 | 24 | 197 | |||
| 14 Nov | 312.10 | 4.5 | -0.35 | 22.80 | 92 | 20 | 173 | |||
| 13 Nov | 318.00 | 4.85 | -1.15 | 17.91 | 57 | 11 | 153 | |||
| 12 Nov | 322.70 | 6 | -2.25 | 16.87 | 46 | -16 | 141 | |||
| 11 Nov | 329.80 | 8.25 | 4.00 | 13.09 | 209 | 47 | 158 | |||
| 8 Nov | 316.25 | 4.25 | 0.05 | 18.85 | 260 | 38 | 112 | |||
| 7 Nov | 312.95 | 4.2 | -2.35 | 20.11 | 126 | 48 | 81 | |||
|
|
||||||||||
| 6 Nov | 318.50 | 6.55 | 0.05 | 20.79 | 27 | 23 | 30 | |||
| 5 Nov | 316.60 | 6.5 | -43.95 | 21.51 | 7 | 5 | 5 | |||
| 4 Nov | 315.45 | 50.45 | 0.00 | 2.56 | 0 | 0 | 0 | |||
| 31 Oct | 320.80 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 318.45 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 320.55 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 315.80 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 319.15 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 316.90 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 322.75 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 331.15 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 327.20 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 329.85 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 330.70 | 50.45 | 50.45 | - | 0 | 0 | 0 | |||
| 10 Oct | 334.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 327.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 350.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 352.85 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 330 expiring on 26DEC2024
Delta for 330 CE is 0.55
Historical price for 330 CE is as follows
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was 21.62, the open interest changed by 617 which increased total open position to 1576
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was 23.51, the open interest changed by 126 which increased total open position to 957
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 9, which was -3.10 lower than the previous day. The implied volatity was 23.05, the open interest changed by 288 which increased total open position to 818
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 12.1, which was -2.75 lower than the previous day. The implied volatity was 22.55, the open interest changed by 62 which increased total open position to 529
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 14.85, which was -0.15 lower than the previous day. The implied volatity was 21.67, the open interest changed by 89 which increased total open position to 467
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 15, which was -3.25 lower than the previous day. The implied volatity was 22.85, the open interest changed by 14 which increased total open position to 377
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 18.25, which was 4.80 higher than the previous day. The implied volatity was 19.67, the open interest changed by -26 which decreased total open position to 364
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 13.45, which was 4.60 higher than the previous day. The implied volatity was 20.15, the open interest changed by -10 which decreased total open position to 380
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 8.85, which was 4.60 higher than the previous day. The implied volatity was 23.85, the open interest changed by 91 which increased total open position to 379
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 22.53, the open interest changed by 91 which increased total open position to 287
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 4.25, which was 0.40 higher than the previous day. The implied volatity was 22.53, the open interest changed by 90 which increased total open position to 287
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was 22.87, the open interest changed by 24 which increased total open position to 197
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 4.5, which was -0.35 lower than the previous day. The implied volatity was 22.80, the open interest changed by 20 which increased total open position to 173
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 17.91, the open interest changed by 11 which increased total open position to 153
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 6, which was -2.25 lower than the previous day. The implied volatity was 16.87, the open interest changed by -16 which decreased total open position to 141
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 8.25, which was 4.00 higher than the previous day. The implied volatity was 13.09, the open interest changed by 47 which increased total open position to 158
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was 18.85, the open interest changed by 38 which increased total open position to 112
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 4.2, which was -2.35 lower than the previous day. The implied volatity was 20.11, the open interest changed by 48 which increased total open position to 81
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was 20.79, the open interest changed by 23 which increased total open position to 30
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 6.5, which was -43.95 lower than the previous day. The implied volatity was 21.51, the open interest changed by 5 which increased total open position to 5
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 50.45, which was 0.00 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 50.45, 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 Oct POWERGRID was trading at 318.45. The strike last trading price was 50.45, 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 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 50.45, 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 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 50.45, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 50.45, 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 50.45, 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 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 50.45, 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 50.45, 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 50.45, 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 50.45, 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 50.45, which was 50.45 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 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 9 Oct POWERGRID was trading at 329.75. 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 8 Oct POWERGRID was trading at 327.15. 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 7 Oct POWERGRID was trading at 328.95. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 26DEC2024 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.33
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 329.65 | 6.4 | -1.10 | 22.30 | 1,360 | 80 | 876 |
| 2 Dec | 327.85 | 7.5 | -0.05 | 23.10 | 2,347 | -1 | 797 |
| 29 Nov | 329.40 | 7.55 | 1.40 | 23.29 | 1,943 | 191 | 797 |
| 28 Nov | 333.65 | 6.15 | 1.85 | 25.06 | 1,489 | 52 | 612 |
| 27 Nov | 339.25 | 4.3 | -0.70 | 23.40 | 368 | 51 | 562 |
| 26 Nov | 338.80 | 5 | 1.00 | 24.62 | 413 | 26 | 511 |
| 25 Nov | 342.75 | 4 | -1.80 | 25.83 | 802 | 374 | 484 |
| 22 Nov | 336.95 | 5.8 | -5.45 | 23.95 | 448 | 237 | 347 |
| 21 Nov | 325.90 | 11.25 | -4.75 | 25.96 | 102 | 39 | 110 |
| 20 Nov | 315.05 | 16 | 0.00 | 20.45 | 5 | 1 | 71 |
| 19 Nov | 315.05 | 16 | -4.00 | 20.45 | 5 | 1 | 71 |
| 18 Nov | 312.05 | 20 | 1.85 | 27.35 | 8 | 6 | 69 |
| 14 Nov | 312.10 | 18.15 | 6.15 | 22.86 | 2 | 0 | 63 |
| 13 Nov | 318.00 | 12 | 0.00 | 0.00 | 0 | 3 | 0 |
| 12 Nov | 322.70 | 12 | 2.25 | 22.74 | 4 | 2 | 62 |
| 11 Nov | 329.80 | 9.75 | 0.70 | 25.39 | 67 | 60 | 60 |
| 8 Nov | 316.25 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 312.95 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 318.50 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 316.60 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 315.45 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 320.80 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 318.45 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 320.55 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 315.80 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 319.15 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 316.90 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.75 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 331.15 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 327.20 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 329.85 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 330.70 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 334.35 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 327.15 | 9.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 9.05 | 9.05 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 330 expiring on 26DEC2024
Delta for 330 PE is -0.45
Historical price for 330 PE is as follows
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 6.4, which was -1.10 lower than the previous day. The implied volatity was 22.30, the open interest changed by 80 which increased total open position to 876
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 7.5, which was -0.05 lower than the previous day. The implied volatity was 23.10, the open interest changed by -1 which decreased total open position to 797
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 7.55, which was 1.40 higher than the previous day. The implied volatity was 23.29, the open interest changed by 191 which increased total open position to 797
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 6.15, which was 1.85 higher than the previous day. The implied volatity was 25.06, the open interest changed by 52 which increased total open position to 612
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 4.3, which was -0.70 lower than the previous day. The implied volatity was 23.40, the open interest changed by 51 which increased total open position to 562
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 5, which was 1.00 higher than the previous day. The implied volatity was 24.62, the open interest changed by 26 which increased total open position to 511
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 4, which was -1.80 lower than the previous day. The implied volatity was 25.83, the open interest changed by 374 which increased total open position to 484
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 5.8, which was -5.45 lower than the previous day. The implied volatity was 23.95, the open interest changed by 237 which increased total open position to 347
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 11.25, which was -4.75 lower than the previous day. The implied volatity was 25.96, the open interest changed by 39 which increased total open position to 110
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 20.45, the open interest changed by 1 which increased total open position to 71
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 16, which was -4.00 lower than the previous day. The implied volatity was 20.45, the open interest changed by 1 which increased total open position to 71
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 20, which was 1.85 higher than the previous day. The implied volatity was 27.35, the open interest changed by 6 which increased total open position to 69
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 18.15, which was 6.15 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 63
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 12, 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 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 12, which was 2.25 higher than the previous day. The implied volatity was 22.74, the open interest changed by 2 which increased total open position to 62
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 9.75, which was 0.70 higher than the previous day. The implied volatity was 25.39, the open interest changed by 60 which increased total open position to 60
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 9.05, 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 9.05, 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 9.05, 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 9.05, 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 9.05, 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 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 9.05, 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 Oct POWERGRID was trading at 318.45. The strike last trading price was 9.05, 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 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 9.05, 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 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 9.05, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 9.05, 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 9.05, 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 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 9.05, 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 9.05, 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 9.05, 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 9.05, 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 9.05, 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 9.05, 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 9.05, 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 9.05, 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 9.05, which was 9.05 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
