POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
18 Oct 2024 10:13 AM IST
| POWERGRID 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 332.05 | 1.65 | 0.15 | 11,08,800 | 14,400 | 41,61,600 | ||||
| 17 Oct | 331.15 | 1.5 | 0.10 | 65,37,600 | 16,48,800 | 41,47,200 | ||||
| 16 Oct | 327.20 | 1.4 | -0.15 | 16,45,200 | 1,15,200 | 25,23,600 | ||||
| 15 Oct | 329.85 | 1.55 | -0.25 | 13,06,800 | -57,600 | 24,30,000 | ||||
| 14 Oct | 330.70 | 1.8 | -0.40 | 19,69,200 | -1,69,200 | 24,80,400 | ||||
| 11 Oct | 330.05 | 2.2 | -1.30 | 32,18,400 | 3,60,000 | 26,64,000 | ||||
| 10 Oct | 334.35 | 3.5 | 0.95 | 83,01,600 | 6,76,800 | 23,07,600 | ||||
| 9 Oct | 329.75 | 2.55 | -0.15 | 20,12,400 | 2,01,600 | 16,45,200 | ||||
| 8 Oct | 327.15 | 2.7 | -0.30 | 29,91,600 | -3,600 | 14,58,000 | ||||
| 7 Oct | 328.95 | 3 | -3.90 | 45,57,600 | 3,27,600 | 14,65,200 | ||||
| 4 Oct | 338.85 | 6.9 | -3.15 | 49,17,600 | 4,39,200 | 11,37,600 | ||||
| 3 Oct | 344.15 | 10.05 | -4.70 | 23,18,400 | 4,17,600 | 6,98,400 | ||||
| 1 Oct | 350.80 | 14.75 | -0.25 | 1,33,200 | -3,600 | 2,80,800 | ||||
| 30 Sept | 352.85 | 15 | -4.10 | 2,19,600 | 39,600 | 2,84,400 | ||||
| 27 Sept | 354.25 | 19.1 | -6.75 | 1,69,200 | 36,000 | 2,37,600 | ||||
| 26 Sept | 365.45 | 25.85 | 0.35 | 97,200 | -10,800 | 2,05,200 | ||||
| 25 Sept | 363.75 | 25.5 | 10.70 | 6,33,600 | -1,15,200 | 2,30,400 | ||||
| 24 Sept | 350.05 | 14.8 | 4.95 | 48,02,400 | -3,13,200 | 3,52,800 | ||||
| 23 Sept | 341.15 | 9.85 | 0.45 | 10,80,000 | 5,76,000 | 6,84,000 | ||||
| 20 Sept | 340.85 | 9.4 | 2.00 | 2,73,600 | 25,200 | 1,04,400 | ||||
| 19 Sept | 334.90 | 7.4 | 0.90 | 79,200 | 46,800 | 79,200 | ||||
| 18 Sept | 334.30 | 6.5 | -3.25 | 28,800 | 0 | 7,200 | ||||
| 17 Sept | 336.90 | 9.75 | 0.00 | 0 | 3,600 | 0 | ||||
| 16 Sept | 338.25 | 9.75 | 2.00 | 3,600 | 0 | 3,600 | ||||
| 13 Sept | 337.25 | 7.75 | -9.10 | 3,600 | 0 | 0 | ||||
| 12 Sept | 338.20 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 333.20 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 334.15 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 328.55 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 329.80 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 331.25 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 332.90 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 334.65 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 335.55 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 337.40 | 16.85 | 0 | 0 | 0 | |||||
For Power Grid Corp. Ltd. - strike price 345 expiring on 31OCT2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 18 Oct POWERGRID was trading at 332.05. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 4161600
On 17 Oct POWERGRID was trading at 331.15. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1648800 which increased total open position to 4147200
On 16 Oct POWERGRID was trading at 327.20. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 2523600
On 15 Oct POWERGRID was trading at 329.85. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 2430000
On 14 Oct POWERGRID was trading at 330.70. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -169200 which decreased total open position to 2480400
On 11 Oct POWERGRID was trading at 330.05. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 2664000
On 10 Oct POWERGRID was trading at 334.35. The strike last trading price was 3.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 676800 which increased total open position to 2307600
On 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 1645200
On 8 Oct POWERGRID was trading at 327.15. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 1458000
On 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 1465200
On 4 Oct POWERGRID was trading at 338.85. The strike last trading price was 6.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 439200 which increased total open position to 1137600
On 3 Oct POWERGRID was trading at 344.15. The strike last trading price was 10.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 417600 which increased total open position to 698400
On 1 Oct POWERGRID was trading at 350.80. The strike last trading price was 14.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 280800
On 30 Sept POWERGRID was trading at 352.85. The strike last trading price was 15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 284400
On 27 Sept POWERGRID was trading at 354.25. The strike last trading price was 19.1, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 237600
On 26 Sept POWERGRID was trading at 365.45. The strike last trading price was 25.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 205200
On 25 Sept POWERGRID was trading at 363.75. The strike last trading price was 25.5, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -115200 which decreased total open position to 230400
On 24 Sept POWERGRID was trading at 350.05. The strike last trading price was 14.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -313200 which decreased total open position to 352800
On 23 Sept POWERGRID was trading at 341.15. The strike last trading price was 9.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 576000 which increased total open position to 684000
On 20 Sept POWERGRID was trading at 340.85. The strike last trading price was 9.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 104400
On 19 Sept POWERGRID was trading at 334.90. The strike last trading price was 7.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 79200
On 18 Sept POWERGRID was trading at 334.30. The strike last trading price was 6.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 17 Sept POWERGRID was trading at 336.90. The strike last trading price was 9.75, 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 Sept POWERGRID was trading at 338.25. The strike last trading price was 9.75, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 7.75, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 16.85, 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 Sept POWERGRID was trading at 333.20. The strike last trading price was 16.85, 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 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 16.85, 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 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 16.85, 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 Sept POWERGRID was trading at 329.80. The strike last trading price was 16.85, 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 Sept POWERGRID was trading at 331.25. The strike last trading price was 16.85, 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 Sept POWERGRID was trading at 332.90. The strike last trading price was 16.85, 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 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 16.85, 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 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 16.85, 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 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 332.05 | 14.3 | -0.55 | 28,800 | -3,600 | 10,65,600 |
| 17 Oct | 331.15 | 14.85 | -2.95 | 1,51,200 | -28,800 | 10,69,200 |
| 16 Oct | 327.20 | 17.8 | 2.65 | 2,01,600 | -39,600 | 10,98,000 |
| 15 Oct | 329.85 | 15.15 | 0.60 | 75,600 | 7,200 | 11,44,800 |
| 14 Oct | 330.70 | 14.55 | -0.75 | 32,400 | 0 | 11,37,600 |
| 11 Oct | 330.05 | 15.3 | 3.25 | 43,200 | -3,600 | 11,41,200 |
| 10 Oct | 334.35 | 12.05 | -4.05 | 4,42,800 | 82,800 | 11,44,800 |
| 9 Oct | 329.75 | 16.1 | -1.55 | 61,200 | -3,600 | 10,62,000 |
| 8 Oct | 327.15 | 17.65 | 0.50 | 3,45,600 | -32,400 | 10,65,600 |
| 7 Oct | 328.95 | 17.15 | 6.55 | 5,79,600 | -1,04,400 | 11,01,600 |
| 4 Oct | 338.85 | 10.6 | 2.85 | 34,05,600 | 1,69,200 | 12,20,400 |
| 3 Oct | 344.15 | 7.75 | 2.25 | 28,62,000 | 1,72,800 | 10,54,800 |
| 1 Oct | 350.80 | 5.5 | -0.30 | 6,98,400 | 3,600 | 8,85,600 |
| 30 Sept | 352.85 | 5.8 | 0.50 | 22,50,000 | 43,200 | 8,92,800 |
| 27 Sept | 354.25 | 5.3 | 1.80 | 19,47,600 | 1,04,400 | 8,53,200 |
| 26 Sept | 365.45 | 3.5 | -0.45 | 14,07,600 | 1,26,000 | 7,56,000 |
| 25 Sept | 363.75 | 3.95 | -2.60 | 18,97,200 | 2,73,600 | 6,30,000 |
| 24 Sept | 350.05 | 6.55 | -3.80 | 10,87,200 | 2,23,200 | 3,60,000 |
| 23 Sept | 341.15 | 10.35 | -0.45 | 1,76,400 | 1,33,200 | 1,36,800 |
| 20 Sept | 340.85 | 10.8 | -13.45 | 3,600 | 0 | 0 |
| 19 Sept | 334.90 | 24.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 334.30 | 24.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 336.90 | 24.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 338.25 | 24.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 337.25 | 24.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 338.20 | 24.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 333.20 | 24.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 334.15 | 24.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 328.55 | 24.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 329.80 | 24.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 331.25 | 24.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 332.90 | 24.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 334.65 | 24.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 335.55 | 24.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 337.40 | 24.25 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 345 expiring on 31OCT2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 18 Oct POWERGRID was trading at 332.05. The strike last trading price was 14.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 1065600
On 17 Oct POWERGRID was trading at 331.15. The strike last trading price was 14.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 1069200
On 16 Oct POWERGRID was trading at 327.20. The strike last trading price was 17.8, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 1098000
On 15 Oct POWERGRID was trading at 329.85. The strike last trading price was 15.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 1144800
On 14 Oct POWERGRID was trading at 330.70. The strike last trading price was 14.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1137600
On 11 Oct POWERGRID was trading at 330.05. The strike last trading price was 15.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 1141200
On 10 Oct POWERGRID was trading at 334.35. The strike last trading price was 12.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 1144800
On 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 16.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 1062000
On 8 Oct POWERGRID was trading at 327.15. The strike last trading price was 17.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 1065600
On 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 17.15, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -104400 which decreased total open position to 1101600
On 4 Oct POWERGRID was trading at 338.85. The strike last trading price was 10.6, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 169200 which increased total open position to 1220400
On 3 Oct POWERGRID was trading at 344.15. The strike last trading price was 7.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 1054800
On 1 Oct POWERGRID was trading at 350.80. The strike last trading price was 5.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 885600
On 30 Sept POWERGRID was trading at 352.85. The strike last trading price was 5.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 892800
On 27 Sept POWERGRID was trading at 354.25. The strike last trading price was 5.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 104400 which increased total open position to 853200
On 26 Sept POWERGRID was trading at 365.45. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 756000
On 25 Sept POWERGRID was trading at 363.75. The strike last trading price was 3.95, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 273600 which increased total open position to 630000
On 24 Sept POWERGRID was trading at 350.05. The strike last trading price was 6.55, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 223200 which increased total open position to 360000
On 23 Sept POWERGRID was trading at 341.15. The strike last trading price was 10.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 136800
On 20 Sept POWERGRID was trading at 340.85. The strike last trading price was 10.8, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept POWERGRID was trading at 334.90. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 334.30. The strike last trading price was 24.25, 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 17 Sept POWERGRID was trading at 336.90. The strike last trading price was 24.25, 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 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 337.25. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 338.20. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 333.20. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 334.15. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 328.55. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 329.80. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 331.25. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 332.90. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 334.65. The strike last trading price was 24.25, 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 Sept POWERGRID was trading at 335.55. The strike last trading price was 24.25, 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 Aug POWERGRID was trading at 337.40. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
