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

298.5 4.15 (1.41%)

Back to Option Chain


Historical option data for POWERGRID

24 Jan 2025 10:23 AM IST
POWERGRID 30JAN2025 335 CE
Delta: 0.03
Vega: 0.03
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 297.25 0.2 0 47.04 19 3 417
23 Jan 294.35 0.15 -0.10 44.73 53 24 414
22 Jan 297.55 0.25 0.00 41.63 62 -9 390
21 Jan 302.35 0.25 -0.05 34.63 204 -4 408
20 Jan 306.25 0.3 0.05 30.22 72 28 413
17 Jan 302.60 0.25 -0.05 28.51 37 -5 385
16 Jan 297.65 0.3 -0.05 32.14 43 -6 394
15 Jan 298.65 0.35 0.10 31.74 172 -24 404
14 Jan 290.25 0.25 0.05 33.63 64 19 428
13 Jan 287.60 0.2 -0.10 34.53 214 60 409
10 Jan 299.70 0.3 -0.20 25.77 101 -21 354
9 Jan 305.25 0.5 -0.10 23.63 105 37 381
8 Jan 306.65 0.6 -0.10 23.93 196 -7 350
7 Jan 305.05 0.7 -0.10 24.58 385 55 361
6 Jan 306.00 0.8 -0.60 23.74 650 -24 309
3 Jan 316.05 1.4 0.10 19.01 594 -1 333
2 Jan 315.15 1.3 0.30 18.70 825 12 332
1 Jan 310.40 1 0.10 19.71 221 34 319
31 Dec 308.70 0.9 -0.25 19.81 410 26 283
30 Dec 307.55 1.15 -0.05 20.09 330 9 265
27 Dec 309.40 1.2 -0.55 19.86 742 117 257
26 Dec 310.30 1.75 -0.30 21.19 229 52 141
24 Dec 310.10 2.05 -1.10 22.16 81 20 89
23 Dec 315.30 3.15 -0.85 21.77 120 -3 69
20 Dec 315.80 4 -1.25 22.85 23 4 71
19 Dec 321.65 5.25 -0.30 19.91 12 5 67
18 Dec 321.55 5.55 -3.45 21.29 43 30 62
17 Dec 329.80 9 -2.90 20.67 15 13 31
16 Dec 335.00 11.9 0.90 21.45 36 15 17
13 Dec 333.85 11 0.30 19.05 1 0 1
12 Dec 329.20 10.7 0.00 0.00 0 0 0
11 Dec 327.55 10.7 0.00 0.00 0 0 0
10 Dec 327.90 10.7 0.00 0.00 0 1 0
9 Dec 329.10 10.7 -9.80 22.25 2 1 1
6 Dec 328.90 20.5 0.00 0.22 0 0 0
5 Dec 328.35 20.5 0.00 0.51 0 0 0
4 Dec 325.05 20.5 0.00 1.24 0 0 0
3 Dec 329.65 20.5 0.00 - 0 0 0
2 Dec 327.85 20.5 0.00 0.42 0 0 0
29 Nov 329.40 20.5 0.20 0 0 0


For Power Grid Corp. Ltd. - strike price 335 expiring on 30JAN2025

Delta for 335 CE is 0.03

Historical price for 335 CE is as follows

On 24 Jan POWERGRID was trading at 297.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 47.04, the open interest changed by 3 which increased total open position to 417


On 23 Jan POWERGRID was trading at 294.35. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 44.73, the open interest changed by 24 which increased total open position to 414


On 22 Jan POWERGRID was trading at 297.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.63, the open interest changed by -9 which decreased total open position to 390


On 21 Jan POWERGRID was trading at 302.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.63, the open interest changed by -4 which decreased total open position to 408


On 20 Jan POWERGRID was trading at 306.25. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 30.22, the open interest changed by 28 which increased total open position to 413


On 17 Jan POWERGRID was trading at 302.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.51, the open interest changed by -5 which decreased total open position to 385


On 16 Jan POWERGRID was trading at 297.65. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.14, the open interest changed by -6 which decreased total open position to 394


On 15 Jan POWERGRID was trading at 298.65. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 31.74, the open interest changed by -24 which decreased total open position to 404


On 14 Jan POWERGRID was trading at 290.25. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 33.63, the open interest changed by 19 which increased total open position to 428


On 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 34.53, the open interest changed by 60 which increased total open position to 409


On 10 Jan POWERGRID was trading at 299.70. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 25.77, the open interest changed by -21 which decreased total open position to 354


On 9 Jan POWERGRID was trading at 305.25. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 23.63, the open interest changed by 37 which increased total open position to 381


On 8 Jan POWERGRID was trading at 306.65. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 23.93, the open interest changed by -7 which decreased total open position to 350


On 7 Jan POWERGRID was trading at 305.05. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 24.58, the open interest changed by 55 which increased total open position to 361


On 6 Jan POWERGRID was trading at 306.00. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was 23.74, the open interest changed by -24 which decreased total open position to 309


On 3 Jan POWERGRID was trading at 316.05. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 19.01, the open interest changed by -1 which decreased total open position to 333


On 2 Jan POWERGRID was trading at 315.15. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was 18.70, the open interest changed by 12 which increased total open position to 332


On 1 Jan POWERGRID was trading at 310.40. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 19.71, the open interest changed by 34 which increased total open position to 319


On 31 Dec POWERGRID was trading at 308.70. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 19.81, the open interest changed by 26 which increased total open position to 283


On 30 Dec POWERGRID was trading at 307.55. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 20.09, the open interest changed by 9 which increased total open position to 265


On 27 Dec POWERGRID was trading at 309.40. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 19.86, the open interest changed by 117 which increased total open position to 257


On 26 Dec POWERGRID was trading at 310.30. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was 21.19, the open interest changed by 52 which increased total open position to 141


On 24 Dec POWERGRID was trading at 310.10. The strike last trading price was 2.05, which was -1.10 lower than the previous day. The implied volatity was 22.16, the open interest changed by 20 which increased total open position to 89


On 23 Dec POWERGRID was trading at 315.30. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 21.77, the open interest changed by -3 which decreased total open position to 69


On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was 22.85, the open interest changed by 4 which increased total open position to 71


On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 5.25, which was -0.30 lower than the previous day. The implied volatity was 19.91, the open interest changed by 5 which increased total open position to 67


On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 5.55, which was -3.45 lower than the previous day. The implied volatity was 21.29, the open interest changed by 30 which increased total open position to 62


On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 9, which was -2.90 lower than the previous day. The implied volatity was 20.67, the open interest changed by 13 which increased total open position to 31


On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 11.9, which was 0.90 higher than the previous day. The implied volatity was 21.45, the open interest changed by 15 which increased total open position to 17


On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 11, which was 0.30 higher than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 1


On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 10.7, which was -9.80 lower than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 1


On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0


On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0


On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0


On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 20.5, 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 Dec POWERGRID was trading at 327.85. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0


On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0


POWERGRID 30JAN2025 335 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 297.25 34.7 8.55 - 6 -3 29
23 Jan 294.35 26.15 0.00 0.00 0 0 0
22 Jan 297.55 26.15 0.00 0.00 0 -1 0
21 Jan 302.35 26.15 -8.85 - 1 0 33
20 Jan 306.25 35 0.00 0.00 0 0 0
17 Jan 302.60 35 0.00 0.00 0 0 0
16 Jan 297.65 35 0.00 0.00 0 0 0
15 Jan 298.65 35 -10.35 - 16 0 33
14 Jan 290.25 45.35 -0.15 63.19 5 -2 33
13 Jan 287.60 45.5 14.50 - 15 -1 37
10 Jan 299.70 31 2.65 - 16 7 38
9 Jan 305.25 28.35 -0.60 26.17 6 0 31
8 Jan 306.65 28.95 -0.10 30.92 2 0 31
7 Jan 305.05 29.05 1.95 28.66 14 -5 31
6 Jan 306.00 27.1 8.00 24.45 3 -2 36
3 Jan 316.05 19.1 0.00 23.16 3 0 37
2 Jan 315.15 19.1 -4.90 20.57 13 1 37
1 Jan 310.40 24 -2.25 26.95 9 2 36
31 Dec 308.70 26.25 1.60 30.63 6 -2 34
30 Dec 307.55 24.65 0.00 0.00 0 2 0
27 Dec 309.40 24.65 1.75 24.49 12 0 34
26 Dec 310.30 22.9 -1.00 21.39 17 5 33
24 Dec 310.10 23.9 3.90 23.04 16 7 27
23 Dec 315.30 20 0.45 23.50 15 4 19
20 Dec 315.80 19.55 4.80 22.96 4 0 12
19 Dec 321.65 14.75 3.95 22.64 2 0 12
18 Dec 321.55 10.8 0.00 0.00 0 3 0
17 Dec 329.80 10.8 2.30 22.56 14 3 12
16 Dec 335.00 8.5 -9.20 21.89 9 7 7
13 Dec 333.85 17.7 0.00 0.99 0 0 0
12 Dec 329.20 17.7 0.00 - 0 0 0
11 Dec 327.55 17.7 0.00 - 0 0 0
10 Dec 327.90 17.7 0.00 - 0 0 0
9 Dec 329.10 17.7 0.00 - 0 0 0
6 Dec 328.90 17.7 0.00 - 0 0 0
5 Dec 328.35 17.7 0.00 - 0 0 0
4 Dec 325.05 17.7 0.00 - 0 0 0
3 Dec 329.65 17.7 0.00 0.18 0 0 0
2 Dec 327.85 17.7 0.00 - 0 0 0
29 Nov 329.40 17.7 - 0 0 0


For Power Grid Corp. Ltd. - strike price 335 expiring on 30JAN2025

Delta for 335 PE is -

Historical price for 335 PE is as follows

On 24 Jan POWERGRID was trading at 297.25. The strike last trading price was 34.7, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 29


On 23 Jan POWERGRID was trading at 294.35. The strike last trading price was 26.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan POWERGRID was trading at 297.55. The strike last trading price was 26.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 21 Jan POWERGRID was trading at 302.35. The strike last trading price was 26.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 20 Jan POWERGRID was trading at 306.25. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Jan POWERGRID was trading at 302.60. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 16 Jan POWERGRID was trading at 297.65. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan POWERGRID was trading at 298.65. The strike last trading price was 35, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 14 Jan POWERGRID was trading at 290.25. The strike last trading price was 45.35, which was -0.15 lower than the previous day. The implied volatity was 63.19, the open interest changed by -2 which decreased total open position to 33


On 13 Jan POWERGRID was trading at 287.60. The strike last trading price was 45.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37


On 10 Jan POWERGRID was trading at 299.70. The strike last trading price was 31, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 38


On 9 Jan POWERGRID was trading at 305.25. The strike last trading price was 28.35, which was -0.60 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 31


On 8 Jan POWERGRID was trading at 306.65. The strike last trading price was 28.95, which was -0.10 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 31


On 7 Jan POWERGRID was trading at 305.05. The strike last trading price was 29.05, which was 1.95 higher than the previous day. The implied volatity was 28.66, the open interest changed by -5 which decreased total open position to 31


On 6 Jan POWERGRID was trading at 306.00. The strike last trading price was 27.1, which was 8.00 higher than the previous day. The implied volatity was 24.45, the open interest changed by -2 which decreased total open position to 36


On 3 Jan POWERGRID was trading at 316.05. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 37


On 2 Jan POWERGRID was trading at 315.15. The strike last trading price was 19.1, which was -4.90 lower than the previous day. The implied volatity was 20.57, the open interest changed by 1 which increased total open position to 37


On 1 Jan POWERGRID was trading at 310.40. The strike last trading price was 24, which was -2.25 lower than the previous day. The implied volatity was 26.95, the open interest changed by 2 which increased total open position to 36


On 31 Dec POWERGRID was trading at 308.70. The strike last trading price was 26.25, which was 1.60 higher than the previous day. The implied volatity was 30.63, the open interest changed by -2 which decreased total open position to 34


On 30 Dec POWERGRID was trading at 307.55. The strike last trading price was 24.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 27 Dec POWERGRID was trading at 309.40. The strike last trading price was 24.65, which was 1.75 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 34


On 26 Dec POWERGRID was trading at 310.30. The strike last trading price was 22.9, which was -1.00 lower than the previous day. The implied volatity was 21.39, the open interest changed by 5 which increased total open position to 33


On 24 Dec POWERGRID was trading at 310.10. The strike last trading price was 23.9, which was 3.90 higher than the previous day. The implied volatity was 23.04, the open interest changed by 7 which increased total open position to 27


On 23 Dec POWERGRID was trading at 315.30. The strike last trading price was 20, which was 0.45 higher than the previous day. The implied volatity was 23.50, the open interest changed by 4 which increased total open position to 19


On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 19.55, which was 4.80 higher than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 12


On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 14.75, which was 3.95 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 12


On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 10.8, 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 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 10.8, which was 2.30 higher than the previous day. The implied volatity was 22.56, the open interest changed by 3 which increased total open position to 12


On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 8.5, which was -9.20 lower than the previous day. The implied volatity was 21.89, the open interest changed by 7 which increased total open position to 7


On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 17.7, which was 0.00 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0


On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 17.7, 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 Dec POWERGRID was trading at 327.55. The strike last trading price was 17.7, 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 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 17.7, 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 Dec POWERGRID was trading at 329.10. The strike last trading price was 17.7, 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 Dec POWERGRID was trading at 328.90. The strike last trading price was 17.7, 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 Dec POWERGRID was trading at 328.35. The strike last trading price was 17.7, 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 Dec POWERGRID was trading at 325.05. The strike last trading price was 17.7, 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 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 17.7, which was 0.00 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0


On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 17.7, 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 Nov POWERGRID was trading at 329.40. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0