POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 0.05 | -0.30 | 29.84 | 1,414 | -34 | 3,136 | |||
| 19 Dec | 321.65 | 0.35 | -0.10 | 29.86 | 683 | -50 | 3,166 | |||
| 18 Dec | 321.55 | 0.45 | -0.50 | 30.65 | 1,110 | -51 | 3,220 | |||
| 17 Dec | 329.80 | 0.95 | -0.45 | 24.77 | 1,503 | -10 | 3,266 | |||
| 16 Dec | 335.00 | 1.4 | 0.00 | 20.72 | 2,023 | 4 | 3,278 | |||
| 13 Dec | 333.85 | 1.4 | 0.05 | 18.62 | 1,992 | -53 | 3,279 | |||
| 12 Dec | 329.20 | 1.35 | 0.15 | 22.13 | 900 | 172 | 3,340 | |||
|
|
||||||||||
| 11 Dec | 327.55 | 1.2 | -0.20 | 22.69 | 427 | -16 | 3,167 | |||
| 10 Dec | 327.90 | 1.4 | -0.20 | 22.68 | 1,164 | 268 | 3,191 | |||
| 9 Dec | 329.10 | 1.6 | -0.40 | 21.57 | 1,920 | 1,017 | 2,931 | |||
| 6 Dec | 328.90 | 2 | 0.05 | 21.67 | 903 | -28 | 1,916 | |||
| 5 Dec | 328.35 | 1.95 | 0.00 | 21.49 | 1,365 | 42 | 1,950 | |||
| 4 Dec | 325.05 | 1.95 | -0.60 | 23.81 | 1,435 | 172 | 1,918 | |||
| 3 Dec | 329.65 | 2.55 | -0.30 | 21.55 | 2,480 | 1,032 | 1,723 | |||
| 2 Dec | 327.85 | 2.85 | -0.40 | 23.57 | 880 | -7 | 692 | |||
| 29 Nov | 329.40 | 3.25 | -1.95 | 22.66 | 1,519 | 400 | 704 | |||
| 28 Nov | 333.65 | 5.2 | -1.50 | 23.12 | 570 | 92 | 304 | |||
| 27 Nov | 339.25 | 6.7 | -0.20 | 22.08 | 313 | 43 | 208 | |||
| 26 Nov | 338.80 | 6.9 | -2.10 | 22.82 | 314 | 61 | 166 | |||
| 25 Nov | 342.75 | 9 | 2.50 | 21.03 | 275 | 97 | 103 | |||
| 22 Nov | 336.95 | 6.5 | 2.75 | 22.08 | 56 | 23 | 29 | |||
| 21 Nov | 325.90 | 3.75 | -5.75 | 23.94 | 7 | 6 | 6 | |||
| 20 Nov | 315.05 | 9.5 | 0.00 | 7.27 | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 9.5 | 0.00 | 7.27 | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 9.5 | 0.00 | 7.96 | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 9.5 | 0.00 | 7.43 | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 9.5 | 0.00 | 5.85 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 9.5 | 0.00 | 4.73 | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 9.5 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 9.5 | 0.00 | 6.48 | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 9.5 | 0.00 | 6.82 | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 9.5 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 5 Nov | 316.60 | 9.5 | 0.00 | 5.70 | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 9.5 | 5.92 | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 345 expiring on 26DEC2024
Delta for 345 CE is 0.01
Historical price for 345 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.05, which was -0.30 lower than the previous day. The implied volatity was 29.84, the open interest changed by -34 which decreased total open position to 3136
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 29.86, the open interest changed by -50 which decreased total open position to 3166
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was 30.65, the open interest changed by -51 which decreased total open position to 3220
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 24.77, the open interest changed by -10 which decreased total open position to 3266
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 20.72, the open interest changed by 4 which increased total open position to 3278
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 18.62, the open interest changed by -53 which decreased total open position to 3279
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 22.13, the open interest changed by 172 which increased total open position to 3340
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 22.69, the open interest changed by -16 which decreased total open position to 3167
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 22.68, the open interest changed by 268 which increased total open position to 3191
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 21.57, the open interest changed by 1017 which increased total open position to 2931
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 21.67, the open interest changed by -28 which decreased total open position to 1916
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 21.49, the open interest changed by 42 which increased total open position to 1950
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 23.81, the open interest changed by 172 which increased total open position to 1918
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was 21.55, the open interest changed by 1032 which increased total open position to 1723
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 2.85, which was -0.40 lower than the previous day. The implied volatity was 23.57, the open interest changed by -7 which decreased total open position to 692
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 3.25, which was -1.95 lower than the previous day. The implied volatity was 22.66, the open interest changed by 400 which increased total open position to 704
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 5.2, which was -1.50 lower than the previous day. The implied volatity was 23.12, the open interest changed by 92 which increased total open position to 304
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 6.7, which was -0.20 lower than the previous day. The implied volatity was 22.08, the open interest changed by 43 which increased total open position to 208
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 6.9, which was -2.10 lower than the previous day. The implied volatity was 22.82, the open interest changed by 61 which increased total open position to 166
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 9, which was 2.50 higher than the previous day. The implied volatity was 21.03, the open interest changed by 97 which increased total open position to 103
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 6.5, which was 2.75 higher than the previous day. The implied volatity was 22.08, the open interest changed by 23 which increased total open position to 29
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 3.75, which was -5.75 lower than the previous day. The implied volatity was 23.94, the open interest changed by 6 which increased total open position to 6
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 7.27, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 7.27, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 7.43, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 6.82, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 5.29, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 9.5, which was lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 26DEC2024 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 28.5 | 5.60 | - | 7 | -1 | 118 |
| 19 Dec | 321.65 | 22.9 | 1.40 | 42.58 | 22 | -10 | 119 |
| 18 Dec | 321.55 | 21.5 | 6.10 | - | 2 | -1 | 130 |
| 17 Dec | 329.80 | 15.4 | 3.75 | 27.91 | 106 | 18 | 131 |
| 16 Dec | 335.00 | 11.65 | -0.65 | 26.14 | 106 | -3 | 112 |
| 13 Dec | 333.85 | 12.3 | -3.70 | 24.77 | 88 | 26 | 117 |
| 12 Dec | 329.20 | 16 | -2.05 | 26.90 | 9 | 0 | 88 |
| 11 Dec | 327.55 | 18.05 | 0.90 | 27.63 | 3 | -1 | 87 |
| 10 Dec | 327.90 | 17.15 | 1.20 | 24.12 | 30 | 11 | 85 |
| 9 Dec | 329.10 | 15.95 | -0.20 | 23.58 | 10 | 1 | 76 |
| 6 Dec | 328.90 | 16.15 | -1.60 | 22.91 | 8 | 0 | 74 |
| 5 Dec | 328.35 | 17.75 | -2.75 | 26.95 | 13 | 0 | 75 |
| 4 Dec | 325.05 | 20.5 | 4.65 | 27.81 | 42 | 0 | 75 |
| 3 Dec | 329.65 | 15.85 | -1.10 | 22.93 | 89 | -5 | 73 |
| 2 Dec | 327.85 | 16.95 | 0.30 | 22.48 | 46 | -5 | 76 |
| 29 Nov | 329.40 | 16.65 | 2.55 | 22.97 | 63 | 1 | 83 |
| 28 Nov | 333.65 | 14.1 | 3.20 | 25.50 | 168 | 32 | 81 |
| 27 Nov | 339.25 | 10.9 | -0.95 | 23.23 | 62 | 8 | 49 |
| 26 Nov | 338.80 | 11.85 | 2.45 | 24.59 | 97 | 13 | 40 |
| 25 Nov | 342.75 | 9.4 | -4.00 | 25.10 | 73 | 24 | 24 |
| 22 Nov | 336.95 | 13.4 | -16.45 | 24.82 | 2 | 0 | 0 |
| 21 Nov | 325.90 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 315.05 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 315.05 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 312.05 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 312.10 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 318.00 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 329.80 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 316.25 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 312.95 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 318.50 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 316.60 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 315.45 | 29.85 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 345 expiring on 26DEC2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 28.5, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 118
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 22.9, which was 1.40 higher than the previous day. The implied volatity was 42.58, the open interest changed by -10 which decreased total open position to 119
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 21.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 130
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 15.4, which was 3.75 higher than the previous day. The implied volatity was 27.91, the open interest changed by 18 which increased total open position to 131
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 11.65, which was -0.65 lower than the previous day. The implied volatity was 26.14, the open interest changed by -3 which decreased total open position to 112
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 12.3, which was -3.70 lower than the previous day. The implied volatity was 24.77, the open interest changed by 26 which increased total open position to 117
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 16, which was -2.05 lower than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 88
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 18.05, which was 0.90 higher than the previous day. The implied volatity was 27.63, the open interest changed by -1 which decreased total open position to 87
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 17.15, which was 1.20 higher than the previous day. The implied volatity was 24.12, the open interest changed by 11 which increased total open position to 85
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 15.95, which was -0.20 lower than the previous day. The implied volatity was 23.58, the open interest changed by 1 which increased total open position to 76
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 16.15, which was -1.60 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 74
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 17.75, which was -2.75 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 75
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 20.5, which was 4.65 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 75
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 15.85, which was -1.10 lower than the previous day. The implied volatity was 22.93, the open interest changed by -5 which decreased total open position to 73
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 16.95, which was 0.30 higher than the previous day. The implied volatity was 22.48, the open interest changed by -5 which decreased total open position to 76
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 16.65, which was 2.55 higher than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 83
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 14.1, which was 3.20 higher than the previous day. The implied volatity was 25.50, the open interest changed by 32 which increased total open position to 81
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 10.9, which was -0.95 lower than the previous day. The implied volatity was 23.23, the open interest changed by 8 which increased total open position to 49
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 11.85, which was 2.45 higher than the previous day. The implied volatity was 24.59, the open interest changed by 13 which increased total open position to 40
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 9.4, which was -4.00 lower than the previous day. The implied volatity was 25.10, the open interest changed by 24 which increased total open position to 24
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 13.4, which was -16.45 lower than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 0
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
