POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
16 Sep 2024 04:12 PM IST
| POWERGRID 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 338.25 | 6.95 | 0.95 | 30,24,000 | -2,55,600 | 14,76,000 | ||||
| 13 Sept | 337.25 | 6 | -0.80 | 43,20,000 | -2,62,800 | 17,28,000 | ||||
| 12 Sept | 338.20 | 6.8 | 1.95 | 73,44,000 | -5,32,800 | 19,83,600 | ||||
| 11 Sept | 333.20 | 4.85 | -1.25 | 67,60,800 | -4,71,600 | 24,98,400 | ||||
| 10 Sept | 334.15 | 6.1 | 2.05 | 98,82,000 | 3,88,800 | 30,06,000 | ||||
| 9 Sept | 328.55 | 4.05 | -0.95 | 38,19,600 | 1,72,800 | 26,10,000 | ||||
| 6 Sept | 329.80 | 5 | -0.30 | 78,37,200 | 4,42,800 | 24,62,400 | ||||
| 5 Sept | 331.25 | 5.3 | -1.65 | 31,10,400 | 5,14,800 | 20,23,200 | ||||
| 4 Sept | 332.90 | 6.95 | -1.05 | 19,00,800 | 3,34,800 | 15,26,400 | ||||
| 3 Sept | 334.65 | 8 | -1.05 | 17,35,200 | 2,37,600 | 12,31,200 | ||||
| 2 Sept | 335.55 | 9.05 | -2.50 | 21,09,600 | 1,98,000 | 9,82,800 | ||||
| 30 Aug | 337.40 | 11.55 | 2.55 | 34,09,200 | -1,94,400 | 7,92,000 | ||||
| 29 Aug | 333.30 | 9 | -0.40 | 33,48,000 | 5,29,200 | 9,93,600 | ||||
| 28 Aug | 334.45 | 9.4 | -1.10 | 7,38,000 | 1,80,000 | 4,71,600 | ||||
| 27 Aug | 335.35 | 10.5 | -1.70 | 2,77,200 | 32,400 | 2,91,600 | ||||
| 26 Aug | 338.25 | 12.2 | 1.10 | 5,83,200 | -1,11,600 | 2,66,400 | ||||
| 23 Aug | 336.25 | 11.1 | 0.80 | 6,44,400 | 2,59,200 | 3,81,600 | ||||
|
|
||||||||||
| 22 Aug | 334.00 | 10.3 | -2.75 | 2,37,600 | 1,11,600 | 1,22,400 | ||||
| 21 Aug | 336.65 | 13.05 | -2.35 | 18,000 | 0 | 7,200 | ||||
| 20 Aug | 340.50 | 15.4 | 0.15 | 28,800 | -10,800 | 10,800 | ||||
| 19 Aug | 340.30 | 15.25 | -9.80 | 32,400 | 10,800 | 10,800 | ||||
| 16 Aug | 338.60 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 333.50 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 336.95 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.15 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 346.00 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 342.65 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 352.05 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 340.75 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 342.80 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 358.25 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 361.10 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 348.20 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 349.80 | 25.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 342.35 | 25.05 | 0 | 0 | 0 | |||||
For Power Grid Corp. Ltd. - strike price 335 expiring on 26SEP2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 6.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -255600 which decreased total open position to 1476000
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -262800 which decreased total open position to 1728000
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 6.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -532800 which decreased total open position to 1983600
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 4.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -471600 which decreased total open position to 2498400
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 6.1, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 388800 which increased total open position to 3006000
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 2610000
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 442800 which increased total open position to 2462400
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 5.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 514800 which increased total open position to 2023200
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 334800 which increased total open position to 1526400
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 237600 which increased total open position to 1231200
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 9.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 982800
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 11.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -194400 which decreased total open position to 792000
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 529200 which increased total open position to 993600
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 9.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 471600
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 10.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 291600
On 26 Aug POWERGRID was trading at 338.25. The strike last trading price was 12.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -111600 which decreased total open position to 266400
On 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 11.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 259200 which increased total open position to 381600
On 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 10.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 111600 which increased total open position to 122400
On 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 13.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 20 Aug POWERGRID was trading at 340.50. The strike last trading price was 15.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 10800
On 19 Aug POWERGRID was trading at 340.30. The strike last trading price was 15.25, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 16 Aug POWERGRID was trading at 338.60. The strike last trading price was 25.05, 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 14 Aug POWERGRID was trading at 333.50. The strike last trading price was 25.05, 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 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 25.05, 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 12 Aug POWERGRID was trading at 341.15. The strike last trading price was 25.05, 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 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 25.05, 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 8 Aug POWERGRID was trading at 342.65. The strike last trading price was 25.05, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 25.05, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 25.05, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 25.05, 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 2 Aug POWERGRID was trading at 358.25. The strike last trading price was 25.05, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 25.05, 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 Jul POWERGRID was trading at 348.20. The strike last trading price was 25.05, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 25.05, 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 29 Jul POWERGRID was trading at 342.35. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 335 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 338.25 | 2.65 | -1.10 | 34,74,000 | 2,12,400 | 13,68,000 |
| 13 Sept | 337.25 | 3.75 | -0.25 | 43,02,000 | -1,47,600 | 11,55,600 |
| 12 Sept | 338.20 | 4 | -2.45 | 49,78,800 | -57,600 | 13,32,000 |
| 11 Sept | 333.20 | 6.45 | 0.10 | 34,66,800 | -10,800 | 13,93,200 |
| 10 Sept | 334.15 | 6.35 | -3.70 | 23,32,800 | 5,68,800 | 14,00,400 |
| 9 Sept | 328.55 | 10.05 | 0.40 | 8,17,200 | -39,600 | 8,31,600 |
| 6 Sept | 329.80 | 9.65 | 1.25 | 18,86,400 | -1,69,200 | 8,74,800 |
| 5 Sept | 331.25 | 8.4 | 0.85 | 10,22,400 | -28,800 | 10,40,400 |
| 4 Sept | 332.90 | 7.55 | 0.70 | 9,46,800 | 1,47,600 | 10,62,000 |
| 3 Sept | 334.65 | 6.85 | 0.35 | 12,42,000 | 25,200 | 9,07,200 |
| 2 Sept | 335.55 | 6.5 | 0.75 | 19,47,600 | 1,90,800 | 8,85,600 |
| 30 Aug | 337.40 | 5.75 | -2.05 | 25,63,200 | 1,44,000 | 6,98,400 |
| 29 Aug | 333.30 | 7.8 | -0.10 | 10,98,000 | 1,90,800 | 5,54,400 |
| 28 Aug | 334.45 | 7.9 | 0.45 | 4,89,600 | 1,26,000 | 3,67,200 |
| 27 Aug | 335.35 | 7.45 | 1.05 | 3,16,800 | 43,200 | 2,37,600 |
| 26 Aug | 338.25 | 6.4 | -1.20 | 2,12,400 | 25,200 | 1,94,400 |
| 23 Aug | 336.25 | 7.6 | -1.85 | 2,52,000 | 50,400 | 1,65,600 |
| 22 Aug | 334.00 | 9.45 | 2.30 | 97,200 | 61,200 | 1,15,200 |
| 21 Aug | 336.65 | 7.15 | 1.25 | 14,400 | 7,200 | 50,400 |
| 20 Aug | 340.50 | 5.9 | -2.00 | 14,400 | 10,800 | 43,200 |
| 19 Aug | 340.30 | 7.9 | 0.00 | 0 | 3,600 | 0 |
| 16 Aug | 338.60 | 7.9 | -3.90 | 18,000 | 0 | 28,800 |
| 14 Aug | 333.50 | 11.8 | 1.70 | 14,400 | 7,200 | 25,200 |
| 13 Aug | 336.95 | 10.1 | 4.60 | 21,600 | 10,800 | 14,400 |
| 12 Aug | 341.15 | 5.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 346.00 | 5.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 342.65 | 5.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 352.05 | 5.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 340.75 | 5.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 342.80 | 5.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 358.25 | 5.5 | 0.00 | 0 | 3,600 | 0 |
| 1 Aug | 361.10 | 5.5 | -10.90 | 3,600 | 0 | 0 |
| 31 Jul | 348.20 | 16.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 349.80 | 16.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 342.35 | 16.4 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 335 expiring on 26SEP2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 2.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 212400 which increased total open position to 1368000
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -147600 which decreased total open position to 1155600
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 1332000
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 6.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 1393200
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 6.35, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 568800 which increased total open position to 1400400
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 10.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 831600
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 9.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -169200 which decreased total open position to 874800
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 8.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 1040400
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 7.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 147600 which increased total open position to 1062000
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 6.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 907200
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 190800 which increased total open position to 885600
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 5.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 698400
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 7.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 190800 which increased total open position to 554400
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 7.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 367200
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 7.45, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 237600
On 26 Aug POWERGRID was trading at 338.25. The strike last trading price was 6.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 194400
On 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 7.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 165600
On 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 9.45, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 115200
On 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 7.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 50400
On 20 Aug POWERGRID was trading at 340.50. The strike last trading price was 5.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 43200
On 19 Aug POWERGRID was trading at 340.30. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 16 Aug POWERGRID was trading at 338.60. The strike last trading price was 7.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 14 Aug POWERGRID was trading at 333.50. The strike last trading price was 11.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 25200
On 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 10.1, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 14400
On 12 Aug POWERGRID was trading at 341.15. The strike last trading price was 5.5, 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 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 5.5, 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 Aug POWERGRID was trading at 342.65. The strike last trading price was 5.5, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 5.5, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 5.5, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 5.5, 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 2 Aug POWERGRID was trading at 358.25. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 5.5, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul POWERGRID was trading at 348.20. The strike last trading price was 16.4, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 16.4, 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 29 Jul POWERGRID was trading at 342.35. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0