POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.12
Theta: -0.21
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 1 | 0.75 | 21.95 | 2,018.5 | 146 | 813 | |||
| 20 Nov | 315.05 | 0.25 | 0.00 | 23.79 | 311 | -41.5 | 660.5 | |||
| 19 Nov | 315.05 | 0.25 | -0.05 | 23.79 | 311 | -48 | 660.5 | |||
| 18 Nov | 312.05 | 0.3 | -0.15 | 25.47 | 407.5 | 2.5 | 715 | |||
| 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 0.19
Historical price for 335 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was 21.95, the open interest changed by 292 which increased total open position to 1626
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 23.79, the open interest changed by -83 which decreased total open position to 1321
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.79, the open interest changed by -96 which decreased total open position to 1321
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 25.47, the open interest changed by 5 which increased total open position to 1430
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: -0.76
Vega: 0.14
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 325.90 | 10.85 | -9.95 | 27.93 | 115 | 10.5 | 82 |
| 20 Nov | 315.05 | 20.8 | 0.00 | 31.58 | 14.5 | 1.5 | 71.5 |
| 19 Nov | 315.05 | 20.8 | -3.20 | 31.58 | 14.5 | 1.5 | 71.5 |
| 18 Nov | 312.05 | 24 | 1.40 | 41.91 | 1.5 | 0.5 | 70 |
| 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 -0.76
Historical price for 335 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 10.85, which was -9.95 lower than the previous day. The implied volatity was 27.93, the open interest changed by 21 which increased total open position to 164
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 20.8, which was 0.00 lower than the previous day. The implied volatity was 31.58, the open interest changed by 3 which increased total open position to 143
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 20.8, which was -3.20 lower than the previous day. The implied volatity was 31.58, the open interest changed by 3 which increased total open position to 143
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 24, which was 1.40 higher than the previous day. The implied volatity was 41.91, the open interest changed by 1 which increased total open position to 140
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
