POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
16 Sep 2024 04:12 PM IST
| POWERGRID 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 338.25 | 2.05 | 0.20 | 63,64,800 | -32,400 | 53,64,000 | ||||
| 13 Sept | 337.25 | 1.85 | -0.45 | 59,47,200 | 3,63,600 | 53,85,600 | ||||
| 12 Sept | 338.20 | 2.3 | 0.65 | 36,57,600 | 90,000 | 50,43,600 | ||||
| 11 Sept | 333.20 | 1.65 | -0.85 | 25,02,000 | -21,600 | 49,53,600 | ||||
| 10 Sept | 334.15 | 2.5 | 0.75 | 27,03,600 | 2,80,800 | 50,11,200 | ||||
| 9 Sept | 328.55 | 1.75 | -0.40 | 14,76,000 | -50,400 | 47,30,400 | ||||
| 6 Sept | 329.80 | 2.15 | -0.15 | 30,34,800 | -3,600 | 47,80,800 | ||||
| 5 Sept | 331.25 | 2.3 | -0.85 | 22,82,400 | 5,29,200 | 47,80,800 | ||||
| 4 Sept | 332.90 | 3.15 | -0.70 | 11,62,800 | 61,200 | 42,51,600 | ||||
| 3 Sept | 334.65 | 3.85 | -0.75 | 19,90,800 | -1,87,200 | 42,08,400 | ||||
| 2 Sept | 335.55 | 4.6 | -1.85 | 76,17,600 | 34,16,400 | 44,13,600 | ||||
| 30 Aug | 337.40 | 6.45 | 1.40 | 51,15,600 | 2,88,000 | 10,22,400 | ||||
| 29 Aug | 333.30 | 5.05 | -0.40 | 24,62,400 | 1,26,000 | 7,30,800 | ||||
| 28 Aug | 334.45 | 5.45 | -0.55 | 6,15,600 | 1,44,000 | 6,01,200 | ||||
| 27 Aug | 335.35 | 6 | -1.30 | 7,05,600 | 1,40,400 | 4,53,600 | ||||
| 26 Aug | 338.25 | 7.3 | 0.70 | 5,00,400 | 82,800 | 3,06,000 | ||||
| 23 Aug | 336.25 | 6.6 | 0.40 | 1,65,600 | 90,000 | 2,23,200 | ||||
| 22 Aug | 334.00 | 6.2 | -1.35 | 1,15,200 | 50,400 | 1,33,200 | ||||
| 21 Aug | 336.65 | 7.55 | -1.85 | 25,200 | 7,200 | 82,800 | ||||
| 20 Aug | 340.50 | 9.4 | -0.10 | 39,600 | 28,800 | 72,000 | ||||
|
|
||||||||||
| 19 Aug | 340.30 | 9.5 | 0.50 | 7,200 | 0 | 43,200 | ||||
| 16 Aug | 338.60 | 9 | 1.10 | 18,000 | 0 | 39,600 | ||||
| 14 Aug | 333.50 | 7.9 | -1.10 | 28,800 | 10,800 | 28,800 | ||||
| 13 Aug | 336.95 | 9 | -2.30 | 7,200 | 3,600 | 18,000 | ||||
| 12 Aug | 341.15 | 11.3 | -8.80 | 28,800 | 10,800 | 10,800 | ||||
| 9 Aug | 346.00 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 342.65 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 352.05 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 340.75 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 342.80 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 358.25 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 361.10 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 348.20 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 349.80 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 342.35 | 20.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 344.20 | 20.1 | 0 | 0 | 0 | |||||
For Power Grid Corp. Ltd. - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 5364000
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 363600 which increased total open position to 5385600
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 5043600
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 4953600
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 280800 which increased total open position to 5011200
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 4730400
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 4780800
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 529200 which increased total open position to 4780800
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 3.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 4251600
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -187200 which decreased total open position to 4208400
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 4.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3416400 which increased total open position to 4413600
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 6.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 1022400
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 5.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 730800
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 601200
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 453600
On 26 Aug POWERGRID was trading at 338.25. The strike last trading price was 7.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 306000
On 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 6.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 223200
On 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 6.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 133200
On 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 7.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 82800
On 20 Aug POWERGRID was trading at 340.50. The strike last trading price was 9.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 72000
On 19 Aug POWERGRID was trading at 340.30. The strike last trading price was 9.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 16 Aug POWERGRID was trading at 338.60. The strike last trading price was 9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39600
On 14 Aug POWERGRID was trading at 333.50. The strike last trading price was 7.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 28800
On 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18000
On 12 Aug POWERGRID was trading at 341.15. The strike last trading price was 11.3, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 20.1, 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 Aug POWERGRID was trading at 342.65. The strike last trading price was 20.1, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 20.1, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 20.1, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 20.1, 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 Aug POWERGRID was trading at 358.25. The strike last trading price was 20.1, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 20.1, 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 31 Jul POWERGRID was trading at 348.20. The strike last trading price was 20.1, 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 Jul POWERGRID was trading at 349.80. The strike last trading price was 20.1, 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 Jul POWERGRID was trading at 342.35. The strike last trading price was 20.1, 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 26 Jul POWERGRID was trading at 344.20. The strike last trading price was 20.1, 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 |
| 16 Sept | 338.25 | 7.75 | -1.75 | 8,89,200 | -32,400 | 6,26,400 |
| 13 Sept | 337.25 | 9.5 | 0.35 | 13,50,000 | 2,77,200 | 6,62,400 |
| 12 Sept | 338.20 | 9.15 | -4.40 | 2,98,800 | 10,800 | 3,81,600 |
| 11 Sept | 333.20 | 13.55 | 0.90 | 1,44,000 | 28,800 | 3,70,800 |
| 10 Sept | 334.15 | 12.65 | -7.55 | 1,94,400 | -21,600 | 3,42,000 |
| 9 Sept | 328.55 | 20.2 | 3.40 | 28,800 | 14,400 | 3,60,000 |
| 6 Sept | 329.80 | 16.8 | 2.30 | 1,22,400 | 25,200 | 3,45,600 |
| 5 Sept | 331.25 | 14.5 | 0.60 | 75,600 | -32,400 | 3,24,000 |
| 4 Sept | 332.90 | 13.9 | 1.35 | 54,000 | 0 | 3,63,600 |
| 3 Sept | 334.65 | 12.55 | 0.65 | 1,36,800 | 7,200 | 3,63,600 |
| 2 Sept | 335.55 | 11.9 | 0.60 | 6,73,200 | 1,18,800 | 3,56,400 |
| 30 Aug | 337.40 | 11.3 | -2.75 | 4,60,800 | 90,000 | 2,41,200 |
| 29 Aug | 333.30 | 14.05 | 0.50 | 43,200 | 3,600 | 1,47,600 |
| 28 Aug | 334.45 | 13.55 | 1.55 | 90,000 | 25,200 | 1,44,000 |
| 27 Aug | 335.35 | 12 | 0.70 | 61,200 | 39,600 | 1,15,200 |
| 26 Aug | 338.25 | 11.3 | -2.45 | 72,000 | 43,200 | 75,600 |
| 23 Aug | 336.25 | 13.75 | 0.00 | 7,200 | 3,600 | 32,400 |
| 22 Aug | 334.00 | 13.75 | 1.25 | 14,400 | 10,800 | 25,200 |
| 21 Aug | 336.65 | 12.5 | 1.45 | 7,200 | 3,600 | 10,800 |
| 20 Aug | 340.50 | 11.05 | -1.45 | 3,600 | 0 | 3,600 |
| 19 Aug | 340.30 | 12.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 338.60 | 12.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 333.50 | 12.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 336.95 | 12.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.15 | 12.5 | 0.00 | 0 | 3,600 | 0 |
| 9 Aug | 346.00 | 12.5 | -8.85 | 3,600 | 0 | 0 |
| 8 Aug | 342.65 | 21.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 352.05 | 21.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 340.75 | 21.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 342.80 | 21.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 358.25 | 21.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 361.10 | 21.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 348.20 | 21.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 349.80 | 21.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 342.35 | 21.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 344.20 | 21.35 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 7.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 626400
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 9.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 662400
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 9.15, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 381600
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 13.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 370800
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 12.65, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 342000
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 20.2, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 360000
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 16.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 345600
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 14.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 324000
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 13.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 363600
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 12.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 363600
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 11.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 356400
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 11.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 241200
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 14.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 147600
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 13.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 144000
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 12, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 115200
On 26 Aug POWERGRID was trading at 338.25. The strike last trading price was 11.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 75600
On 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 13.75, 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 32400
On 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 13.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 25200
On 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 12.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 20 Aug POWERGRID was trading at 340.50. The strike last trading price was 11.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 19 Aug POWERGRID was trading at 340.30. The strike last trading price was 12.5, 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 16 Aug POWERGRID was trading at 338.60. The strike last trading price was 12.5, 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 14 Aug POWERGRID was trading at 333.50. The strike last trading price was 12.5, 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 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 12.5, 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 12 Aug POWERGRID was trading at 341.15. The strike last trading price was 12.5, 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 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 12.5, 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 0
On 8 Aug POWERGRID was trading at 342.65. The strike last trading price was 21.35, 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 Aug POWERGRID was trading at 352.05. The strike last trading price was 21.35, 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 Aug POWERGRID was trading at 340.75. The strike last trading price was 21.35, 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 Aug POWERGRID was trading at 342.80. The strike last trading price was 21.35, 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 Aug POWERGRID was trading at 358.25. The strike last trading price was 21.35, 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 1 Aug POWERGRID was trading at 361.10. The strike last trading price was 21.35, 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 31 Jul POWERGRID was trading at 348.20. The strike last trading price was 21.35, 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 Jul POWERGRID was trading at 349.80. The strike last trading price was 21.35, 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 Jul POWERGRID was trading at 342.35. The strike last trading price was 21.35, 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 26 Jul POWERGRID was trading at 344.20. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0