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

325.9 10.85 (3.44%)

Back to Option Chain


Historical option data for POWERGRID

21 Nov 2024 04:12 PM IST
POWERGRID 28NOV2024 345 CE
Delta: 0.07
Vega: 0.06
Theta: -0.13
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 325.90 0.4 0.20 27.84 153.5 -7 134
20 Nov 315.05 0.2 0.00 31.25 33 -14 141.5
19 Nov 315.05 0.2 0.05 31.25 33 -13.5 141.5
18 Nov 312.05 0.15 -0.05 30.00 40 -3 154.5
14 Nov 312.10 0.2 -0.20 25.92 88.5 -8 160.5
13 Nov 318.00 0.4 -0.15 23.45 189.5 3 171
12 Nov 322.70 0.55 -0.35 21.40 393.5 -14.5 166
11 Nov 329.80 0.9 0.55 17.16 549.5 39 181.5
8 Nov 316.25 0.35 0.00 22.45 54.5 6 144.5
7 Nov 312.95 0.35 -0.40 23.24 124.5 13 139.5
6 Nov 318.50 0.75 -0.25 22.73 303 44 127
5 Nov 316.60 1 -0.20 24.92 134.5 15 87
4 Nov 315.45 1.2 -1.30 26.87 129 29 76
1 Nov 322.05 2.5 0.20 26.18 7.5 1.5 46.5
31 Oct 320.80 2.3 -0.05 - 95 27 43
30 Oct 318.45 2.35 -0.05 - 28 5 16
29 Oct 320.55 2.4 -0.10 - 5 0 11
28 Oct 318.30 2.5 0.20 - 15 3 8
25 Oct 315.80 2.3 -1.55 - 3 0 5
24 Oct 319.15 3.85 0.00 - 0 1 0
23 Oct 316.90 3.85 -0.80 - 2 1 5
22 Oct 322.75 4.65 -1.10 - 2 1 3
21 Oct 331.15 5.75 0.75 - 2 0 2
18 Oct 332.05 5 0.00 - 0 0 0
17 Oct 331.15 5 0.00 - 0 0 0
16 Oct 327.20 5 0.00 - 0 0 0
15 Oct 329.85 5 0.00 - 0 1 0
14 Oct 330.70 5 -4.00 - 1 0 1
11 Oct 330.05 9 0.00 - 0 0 0
10 Oct 334.35 9 0.00 - 0 0 0
9 Oct 329.75 9 0.00 - 0 0 0
8 Oct 327.15 9 0.00 - 0 1 0
7 Oct 328.95 9 -26.45 - 1 0 0
4 Oct 338.85 35.45 0.00 - 0 0 0
3 Oct 344.15 35.45 0.00 - 0 0 0
1 Oct 350.80 35.45 0.00 - 0 0 0
30 Sept 352.85 35.45 0.00 - 0 0 0
27 Sept 354.25 35.45 - 0 0 0


For Power Grid Corp. Ltd. - strike price 345 expiring on 28NOV2024

Delta for 345 CE is 0.07

Historical price for 345 CE is as follows

On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was 27.84, the open interest changed by -14 which decreased total open position to 268


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 31.25, the open interest changed by -28 which decreased total open position to 283


On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 31.25, the open interest changed by -27 which decreased total open position to 283


On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by -6 which decreased total open position to 309


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 25.92, the open interest changed by -16 which decreased total open position to 321


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 23.45, the open interest changed by 6 which increased total open position to 342


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 21.40, the open interest changed by -29 which decreased total open position to 332


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0.9, which was 0.55 higher than the previous day. The implied volatity was 17.16, the open interest changed by 78 which increased total open position to 363


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 22.45, the open interest changed by 12 which increased total open position to 289


On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was 23.24, the open interest changed by 26 which increased total open position to 279


On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by 88 which increased total open position to 254


On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 24.92, the open interest changed by 30 which increased total open position to 174


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 1.2, which was -1.30 lower than the previous day. The implied volatity was 26.87, the open interest changed by 58 which increased total open position to 152


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was 26.18, the open interest changed by 3 which increased total open position to 93


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 2.3, which was -0.05 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 2.35, which was -0.05 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 2.4, 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 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 2.5, which was 0.20 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 2.3, which was -1.55 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 3.85, 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 3.85, which was -0.80 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 4.65, which was -1.10 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 5.75, which was 0.75 higher 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 5, 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 5, 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 5, 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 5, 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 5, which was -4.00 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 9, 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 9, 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 9, 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 9, 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 9, which was -26.45 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


POWERGRID 28NOV2024 345 PE
Delta: -0.86
Vega: 0.10
Theta: -0.17
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 325.90 20.15 -9.85 36.57 44 12.5 49
20 Nov 315.05 30 0.00 0.00 0 0 0
19 Nov 315.05 30 0.00 0.00 0 0 0
18 Nov 312.05 30 0.00 0.00 0 -1 0
14 Nov 312.10 30 3.05 - 1 0 37.5
13 Nov 318.00 26.95 0.00 0.00 0 -3.5 0
12 Nov 322.70 26.95 7.20 50.92 16.5 -4 37
11 Nov 329.80 19.75 -15.10 40.96 20 7.5 41
8 Nov 316.25 34.85 0.00 0.00 0 0 0
7 Nov 312.95 34.85 0.00 0.00 0 0 0
6 Nov 318.50 34.85 0.00 0.00 0 0 0
5 Nov 316.60 34.85 1.20 57.47 0.5 0 33.5
4 Nov 315.45 33.65 5.65 47.85 4.5 0 34
1 Nov 322.05 28 0.00 0.00 0 1 0
31 Oct 320.80 28 3.70 - 1 0 33
30 Oct 318.45 24.3 -4.05 - 1 0 32
29 Oct 320.55 28.35 -1.15 - 2 1 31
28 Oct 318.30 29.5 -2.50 - 7 7 29
25 Oct 315.80 32 3.00 - 1 0 22
24 Oct 319.15 29 0.50 - 2 1 21
23 Oct 316.90 28.5 9.50 - 5 2 17
22 Oct 322.75 19 0.00 - 0 0 0
21 Oct 331.15 19 0.00 - 0 0 0
18 Oct 332.05 19 0.00 - 0 0 0
17 Oct 331.15 19 0.00 - 0 6 0
16 Oct 327.20 19 5.50 - 11 3 12
15 Oct 329.85 13.5 0.00 - 0 0 0
14 Oct 330.70 13.5 0.00 - 0 0 0
11 Oct 330.05 13.5 0.00 - 0 0 0
10 Oct 334.35 13.5 0.00 - 0 0 0
9 Oct 329.75 13.5 0.00 - 0 0 0
8 Oct 327.15 13.5 0.00 - 0 0 0
7 Oct 328.95 13.5 0.00 - 0 0 0
4 Oct 338.85 13.5 0.00 - 0 9 0
3 Oct 344.15 13.5 2.80 - 10 8 8
1 Oct 350.80 10.7 0.00 - 0 0 0
30 Sept 352.85 10.7 0.00 - 0 0 0
27 Sept 354.25 10.7 - 0 0 0


For Power Grid Corp. Ltd. - strike price 345 expiring on 28NOV2024

Delta for 345 PE is -0.86

Historical price for 345 PE is as follows

On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 20.15, which was -9.85 lower than the previous day. The implied volatity was 36.57, the open interest changed by 25 which increased total open position to 98


On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 30, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75


On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0


On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 26.95, which was 7.20 higher than the previous day. The implied volatity was 50.92, the open interest changed by -8 which decreased total open position to 74


On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 19.75, which was -15.10 lower than the previous day. The implied volatity was 40.96, the open interest changed by 15 which increased total open position to 82


On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 34.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.85, which was 1.20 higher than the previous day. The implied volatity was 57.47, the open interest changed by 0 which decreased total open position to 67


On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 33.65, which was 5.65 higher than the previous day. The implied volatity was 47.85, the open interest changed by 0 which decreased total open position to 68


On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 28, which was 3.70 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 24.3, which was -4.05 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 28.35, which was -1.15 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 29.5, which was -2.50 lower 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 32, which was 3.00 higher 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 29, which was 0.50 higher 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 28.5, which was 9.50 higher 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 19, 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 19, 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 19, 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 19, 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 19, which was 5.50 higher 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, which was 2.80 higher 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 10.7, 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 10.7, 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 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to