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

312.1 -5.90 (-1.86%)

Back to Option Chain


Historical option data for POWERGRID

14 Nov 2024 04:12 PM IST
POWERGRID 28NOV2024 335 CE
Delta: 0.07
Vega: 0.09
Theta: -0.08
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 312.10 0.45 -0.35 22.70 736.5 59.5 712.5
13 Nov 318.00 0.8 -0.25 19.31 798.5 24 652.5
12 Nov 322.70 1.05 -1.15 16.69 1,501.5 -39 719
11 Nov 329.80 2.2 1.60 12.84 3,272.5 248 755.5
8 Nov 316.25 0.6 -0.10 18.53 262.5 -27 509.5
7 Nov 312.95 0.7 -0.80 20.41 571 43.5 536.5
6 Nov 318.50 1.5 -0.45 20.02 1,046 291.5 494.5
5 Nov 316.60 1.95 -0.15 22.78 346 58 203.5
4 Nov 315.45 2.1 -2.45 24.38 265 53 145
1 Nov 322.05 4.55 0.35 25.02 15 -0.5 92.5
31 Oct 320.80 4.2 0.10 - 197 37 94
30 Oct 318.45 4.1 -0.55 - 79 19 56
29 Oct 320.55 4.65 0.45 - 25 12 36
28 Oct 318.30 4.2 0.30 - 27 5 22
25 Oct 315.80 3.9 -1.30 - 29 14 17
24 Oct 319.15 5.2 -0.15 - 4 0 2
23 Oct 316.90 5.35 -36.95 - 2 1 1
22 Oct 322.75 42.3 0.00 - 0 0 0
21 Oct 331.15 42.3 0.00 - 0 0 0
18 Oct 332.05 42.3 0.00 - 0 0 0
17 Oct 331.15 42.3 0.00 - 0 0 0
16 Oct 327.20 42.3 0.00 - 0 0 0
15 Oct 329.85 42.3 0.00 - 0 0 0
14 Oct 330.70 42.3 0.00 - 0 0 0
11 Oct 330.05 42.3 0.00 - 0 0 0
10 Oct 334.35 42.3 0.00 - 0 0 0
9 Oct 329.75 42.3 0.00 - 0 0 0
8 Oct 327.15 42.3 0.00 - 0 0 0
7 Oct 328.95 42.3 0.00 - 0 0 0
4 Oct 338.85 42.3 0.00 - 0 0 0
3 Oct 344.15 42.3 0.00 - 0 0 0
1 Oct 350.80 42.3 0.00 - 0 0 0
30 Sept 352.85 42.3 0.00 - 0 0 0
27 Sept 354.25 42.3 - 0 0 0


For Power Grid Corp. Ltd. - strike price 335 expiring on 28NOV2024

Delta for 335 CE is 0.07

Historical price for 335 CE is as follows

On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 22.70, the open interest changed by 119 which increased total open position to 1425


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 19.31, the open interest changed by 48 which increased total open position to 1305


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 16.69, the open interest changed by -78 which decreased total open position to 1438


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 2.2, which was 1.60 higher than the previous day. The implied volatity was 12.84, the open interest changed by 496 which increased total open position to 1511


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 18.53, the open interest changed by -54 which decreased total open position to 1019


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0.7, which was -0.80 lower than the previous day. The implied volatity was 20.41, the open interest changed by 87 which increased total open position to 1073


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 20.02, the open interest changed by 583 which increased total open position to 989


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 22.78, the open interest changed by 116 which increased total open position to 407


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 2.1, which was -2.45 lower than the previous day. The implied volatity was 24.38, the open interest changed by 106 which increased total open position to 290


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 4.55, which was 0.35 higher than the previous day. The implied volatity was 25.02, the open interest changed by -1 which decreased total open position to 185


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 4.2, which was 0.10 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 4.1, which was -0.55 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 4.65, which was 0.45 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 4.2, which was 0.30 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 3.9, which was -1.30 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 5.2, which was -0.15 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 5.35, which was -36.95 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 42.3, 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 27 Sept POWERGRID was trading at 354.25. The strike last trading price was 42.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


POWERGRID 28NOV2024 335 PE
Delta: -0.85
Vega: 0.14
Theta: -0.08
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 312.10 22.6 2.20 31.52 50 8.5 69.5
13 Nov 318.00 20.4 2.85 44.19 32 -1.5 61
12 Nov 322.70 17.55 6.40 41.19 133.5 -28.5 62.5
11 Nov 329.80 11.15 -12.35 32.67 281 52.5 90.5
8 Nov 316.25 23.5 -1.75 39.41 4 0 38.5
7 Nov 312.95 25.25 3.95 39.48 3.5 3 38.5
6 Nov 318.50 21.3 -2.50 38.89 22.5 2.5 35.5
5 Nov 316.60 23.8 -1.35 43.77 4 -0.5 33
4 Nov 315.45 25.15 4.05 43.82 3.5 1 34
1 Nov 322.05 21.1 0.00 0.00 0 9 0
31 Oct 320.80 21.1 -0.10 - 22 10 34
30 Oct 318.45 21.2 1.50 - 10 3 23
29 Oct 320.55 19.7 -2.05 - 20 16 20
28 Oct 318.30 21.75 9.75 - 5 5 5
25 Oct 315.80 12 0.00 - 0 0 0
24 Oct 319.15 12 0.00 - 0 0 0
23 Oct 316.90 12 0.00 - 0 0 0
22 Oct 322.75 12 0.00 - 0 0 0
21 Oct 331.15 12 0.00 - 0 0 0
18 Oct 332.05 12 0.00 - 0 0 0
17 Oct 331.15 12 0.00 - 0 0 0
16 Oct 327.20 12 0.00 - 0 0 0
15 Oct 329.85 12 0.00 - 0 0 0
14 Oct 330.70 12 0.00 - 0 0 0
11 Oct 330.05 12 0.00 - 0 1 0
10 Oct 334.35 12 4.35 - 1 0 0
9 Oct 329.75 7.65 0.00 - 0 0 0
8 Oct 327.15 7.65 0.00 - 0 0 0
7 Oct 328.95 7.65 0.00 - 0 0 0
4 Oct 338.85 7.65 0.00 - 0 0 0
3 Oct 344.15 7.65 0.00 - 0 0 0
1 Oct 350.80 7.65 0.00 - 0 0 0
30 Sept 352.85 7.65 0.00 - 0 0 0
27 Sept 354.25 7.65 - 0 0 0


For Power Grid Corp. Ltd. - strike price 335 expiring on 28NOV2024

Delta for 335 PE is -0.85

Historical price for 335 PE is as follows

On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 22.6, which was 2.20 higher than the previous day. The implied volatity was 31.52, the open interest changed by 17 which increased total open position to 139


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 20.4, which was 2.85 higher than the previous day. The implied volatity was 44.19, the open interest changed by -3 which decreased total open position to 122


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 17.55, which was 6.40 higher than the previous day. The implied volatity was 41.19, the open interest changed by -57 which decreased total open position to 125


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 11.15, which was -12.35 lower than the previous day. The implied volatity was 32.67, the open interest changed by 105 which increased total open position to 181


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 23.5, which was -1.75 lower than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 77


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 25.25, which was 3.95 higher than the previous day. The implied volatity was 39.48, the open interest changed by 6 which increased total open position to 77


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 21.3, which was -2.50 lower than the previous day. The implied volatity was 38.89, the open interest changed by 5 which increased total open position to 71


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 23.8, which was -1.35 lower than the previous day. The implied volatity was 43.77, the open interest changed by -1 which decreased total open position to 66


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 25.15, which was 4.05 higher than the previous day. The implied volatity was 43.82, the open interest changed by 2 which increased total open position to 68


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 21.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 21.1, which was -0.10 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 21.2, which was 1.50 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 19.7, which was -2.05 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 21.75, which was 9.75 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, which was 4.35 higher 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 27 Sept POWERGRID was trading at 354.25. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to