POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.05
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 0.3 | -0.70 | 28.65 | 2,573 | 29 | 1,743 | |||
| 19 Dec | 321.65 | 1 | -0.10 | 25.74 | 2,097 | 50 | 1,722 | |||
| 18 Dec | 321.55 | 1.1 | -1.75 | 26.33 | 3,229 | 12 | 1,675 | |||
| 17 Dec | 329.80 | 2.85 | -1.75 | 22.13 | 4,535 | 222 | 1,661 | |||
| 16 Dec | 335.00 | 4.6 | 0.15 | 19.29 | 4,918 | -373 | 1,440 | |||
| 13 Dec | 333.85 | 4.45 | 0.90 | 17.11 | 7,567 | 123 | 1,809 | |||
| 12 Dec | 329.20 | 3.55 | 0.45 | 20.21 | 1,773 | -128 | 1,689 | |||
| 11 Dec | 327.55 | 3.1 | -0.30 | 20.97 | 1,217 | 157 | 1,817 | |||
| 10 Dec | 327.90 | 3.4 | -0.65 | 20.81 | 1,633 | 73 | 1,668 | |||
| 9 Dec | 329.10 | 4.05 | -0.50 | 20.29 | 1,638 | 19 | 1,601 | |||
| 6 Dec | 328.90 | 4.55 | 0.25 | 20.43 | 2,901 | -16 | 1,587 | |||
| 5 Dec | 328.35 | 4.3 | 0.30 | 19.93 | 2,911 | -34 | 1,606 | |||
| 4 Dec | 325.05 | 4 | -1.65 | 22.34 | 3,056 | 346 | 1,641 | |||
| 3 Dec | 329.65 | 5.65 | -0.20 | 21.24 | 1,862 | -40 | 1,298 | |||
| 2 Dec | 327.85 | 5.85 | -0.70 | 23.30 | 4,859 | 938 | 1,341 | |||
| 29 Nov | 329.40 | 6.55 | -2.75 | 22.65 | 1,583 | 230 | 407 | |||
| 28 Nov | 333.65 | 9.3 | -2.35 | 22.64 | 725 | 110 | 177 | |||
| 27 Nov | 339.25 | 11.65 | -0.25 | 21.77 | 79 | 0 | 66 | |||
| 26 Nov | 338.80 | 11.9 | -3.05 | 22.95 | 68 | 17 | 65 | |||
| 25 Nov | 342.75 | 14.95 | 3.55 | 20.92 | 223 | 49 | 49 | |||
| 22 Nov | 336.95 | 11.4 | -1.45 | 22.63 | 58 | 27 | 27 | |||
| 21 Nov | 325.90 | 12.85 | 0.00 | 2.16 | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 12.85 | 0.00 | 5.05 | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 12.85 | 0.00 | 5.05 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 312.05 | 12.85 | 0.00 | 5.63 | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 12.85 | 0.00 | 5.10 | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 12.85 | 0.00 | 3.41 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 12.85 | 0.00 | 2.26 | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 12.85 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 12.85 | 0.00 | 4.06 | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 12.85 | 0.00 | 4.65 | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 12.85 | 0.00 | 3.01 | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 12.85 | 0.00 | 3.48 | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 12.85 | 3.73 | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 335 expiring on 26DEC2024
Delta for 335 CE is 0.06
Historical price for 335 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.3, which was -0.70 lower than the previous day. The implied volatity was 28.65, the open interest changed by 29 which increased total open position to 1743
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 25.74, the open interest changed by 50 which increased total open position to 1722
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 1.1, which was -1.75 lower than the previous day. The implied volatity was 26.33, the open interest changed by 12 which increased total open position to 1675
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 2.85, which was -1.75 lower than the previous day. The implied volatity was 22.13, the open interest changed by 222 which increased total open position to 1661
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 4.6, which was 0.15 higher than the previous day. The implied volatity was 19.29, the open interest changed by -373 which decreased total open position to 1440
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 4.45, which was 0.90 higher than the previous day. The implied volatity was 17.11, the open interest changed by 123 which increased total open position to 1809
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 20.21, the open interest changed by -128 which decreased total open position to 1689
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 3.1, which was -0.30 lower than the previous day. The implied volatity was 20.97, the open interest changed by 157 which increased total open position to 1817
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was 20.81, the open interest changed by 73 which increased total open position to 1668
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was 20.29, the open interest changed by 19 which increased total open position to 1601
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 4.55, which was 0.25 higher than the previous day. The implied volatity was 20.43, the open interest changed by -16 which decreased total open position to 1587
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 4.3, which was 0.30 higher than the previous day. The implied volatity was 19.93, the open interest changed by -34 which decreased total open position to 1606
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 22.34, the open interest changed by 346 which increased total open position to 1641
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 5.65, which was -0.20 lower than the previous day. The implied volatity was 21.24, the open interest changed by -40 which decreased total open position to 1298
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 5.85, which was -0.70 lower than the previous day. The implied volatity was 23.30, the open interest changed by 938 which increased total open position to 1341
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 6.55, which was -2.75 lower than the previous day. The implied volatity was 22.65, the open interest changed by 230 which increased total open position to 407
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 9.3, which was -2.35 lower than the previous day. The implied volatity was 22.64, the open interest changed by 110 which increased total open position to 177
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 11.65, which was -0.25 lower than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 66
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 11.9, which was -3.05 lower than the previous day. The implied volatity was 22.95, the open interest changed by 17 which increased total open position to 65
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 14.95, which was 3.55 higher than the previous day. The implied volatity was 20.92, the open interest changed by 49 which increased total open position to 49
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 11.4, which was -1.45 lower than the previous day. The implied volatity was 22.63, the open interest changed by 27 which increased total open position to 27
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 3.41, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 2.26, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 0.30, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 4.06, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 3.01, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 12.85, which was lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 26DEC2024 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.09
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 19.85 | 7.25 | 40.62 | 70 | -5 | 213 |
| 19 Dec | 321.65 | 12.6 | -0.85 | 26.11 | 60 | -8 | 219 |
| 18 Dec | 321.55 | 13.45 | 6.00 | 24.46 | 247 | -43 | 227 |
| 17 Dec | 329.80 | 7.45 | 2.65 | 24.79 | 1,418 | -97 | 268 |
| 16 Dec | 335.00 | 4.8 | -0.15 | 23.22 | 1,708 | 62 | 388 |
| 13 Dec | 333.85 | 4.95 | -3.25 | 20.26 | 1,393 | 148 | 347 |
| 12 Dec | 329.20 | 8.2 | -1.75 | 23.54 | 256 | -20 | 193 |
| 11 Dec | 327.55 | 9.95 | -0.10 | 24.30 | 187 | -39 | 212 |
| 10 Dec | 327.90 | 10.05 | 0.95 | 25.10 | 337 | -8 | 252 |
| 9 Dec | 329.10 | 9.1 | 0.25 | 24.46 | 319 | -31 | 256 |
| 6 Dec | 328.90 | 8.85 | -1.40 | 21.69 | 614 | -28 | 291 |
| 5 Dec | 328.35 | 10.25 | -2.55 | 24.57 | 413 | 8 | 319 |
| 4 Dec | 325.05 | 12.8 | 3.85 | 26.07 | 393 | 52 | 312 |
| 3 Dec | 329.65 | 8.95 | -1.25 | 22.17 | 494 | -34 | 262 |
| 2 Dec | 327.85 | 10.2 | 0.10 | 22.98 | 2,364 | 79 | 299 |
| 29 Nov | 329.40 | 10.1 | 1.80 | 23.13 | 514 | 36 | 219 |
| 28 Nov | 333.65 | 8.3 | 2.30 | 24.98 | 736 | 36 | 183 |
| 27 Nov | 339.25 | 6 | -0.80 | 23.16 | 213 | 30 | 144 |
| 26 Nov | 338.80 | 6.8 | 1.30 | 24.41 | 217 | -2 | 115 |
| 25 Nov | 342.75 | 5.5 | -2.40 | 25.75 | 202 | 119 | 119 |
| 22 Nov | 336.95 | 7.9 | -15.45 | 24.15 | 86 | 53 | 53 |
| 21 Nov | 325.90 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 315.05 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 315.05 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 312.05 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 312.10 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 318.00 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 329.80 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 316.25 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 312.95 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 318.50 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 316.60 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 315.45 | 23.35 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 335 expiring on 26DEC2024
Delta for 335 PE is -0.86
Historical price for 335 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 19.85, which was 7.25 higher than the previous day. The implied volatity was 40.62, the open interest changed by -5 which decreased total open position to 213
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 12.6, which was -0.85 lower than the previous day. The implied volatity was 26.11, the open interest changed by -8 which decreased total open position to 219
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 13.45, which was 6.00 higher than the previous day. The implied volatity was 24.46, the open interest changed by -43 which decreased total open position to 227
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 7.45, which was 2.65 higher than the previous day. The implied volatity was 24.79, the open interest changed by -97 which decreased total open position to 268
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 4.8, which was -0.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by 62 which increased total open position to 388
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 4.95, which was -3.25 lower than the previous day. The implied volatity was 20.26, the open interest changed by 148 which increased total open position to 347
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 8.2, which was -1.75 lower than the previous day. The implied volatity was 23.54, the open interest changed by -20 which decreased total open position to 193
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 9.95, which was -0.10 lower than the previous day. The implied volatity was 24.30, the open interest changed by -39 which decreased total open position to 212
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 10.05, which was 0.95 higher than the previous day. The implied volatity was 25.10, the open interest changed by -8 which decreased total open position to 252
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 9.1, which was 0.25 higher than the previous day. The implied volatity was 24.46, the open interest changed by -31 which decreased total open position to 256
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 8.85, which was -1.40 lower than the previous day. The implied volatity was 21.69, the open interest changed by -28 which decreased total open position to 291
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 10.25, which was -2.55 lower than the previous day. The implied volatity was 24.57, the open interest changed by 8 which increased total open position to 319
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 12.8, which was 3.85 higher than the previous day. The implied volatity was 26.07, the open interest changed by 52 which increased total open position to 312
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 8.95, which was -1.25 lower than the previous day. The implied volatity was 22.17, the open interest changed by -34 which decreased total open position to 262
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 10.2, which was 0.10 higher than the previous day. The implied volatity was 22.98, the open interest changed by 79 which increased total open position to 299
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 10.1, which was 1.80 higher than the previous day. The implied volatity was 23.13, the open interest changed by 36 which increased total open position to 219
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 8.3, which was 2.30 higher than the previous day. The implied volatity was 24.98, the open interest changed by 36 which increased total open position to 183
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was 23.16, the open interest changed by 30 which increased total open position to 144
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 6.8, which was 1.30 higher than the previous day. The implied volatity was 24.41, the open interest changed by -2 which decreased total open position to 115
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 5.5, which was -2.40 lower than the previous day. The implied volatity was 25.75, the open interest changed by 119 which increased total open position to 119
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 7.9, which was -15.45 lower than the previous day. The implied volatity was 24.15, the open interest changed by 53 which increased total open position to 53
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 23.35, 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 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 23.35, 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 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 23.35, 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 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 23.35, 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 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 23.35, 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 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 23.35, 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 23.35, 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 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 23.35, 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 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
