POWERGRID
POWER GRID CORP. LTD.
Historical option data for POWERGRID
08 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 339.40 | 3.9 | 0.15 | - | 56,23,200 | -14,400 | 78,62,400 | |||
| 5 Jul | 339.40 | 3.75 | - | 65,55,600 | -1,90,800 | 78,76,800 | ||||
| 4 Jul | 335.00 | 3.6 | - | 54,46,800 | 25,200 | 80,67,600 | ||||
| 3 Jul | 335.15 | 4.6 | - | 82,33,200 | 26,10,000 | 80,42,400 | ||||
| 2 Jul | 330.80 | 3.7 | - | 68,76,000 | 21,13,200 | 54,32,400 | ||||
| 1 Jul | 329.60 | 3.8 | - | 27,93,600 | 2,01,600 | 33,19,200 | ||||
| 28 Jun | 330.95 | 4.8 | - | 62,49,600 | 5,40,000 | 31,17,600 | ||||
| 27 Jun | 331.55 | 5.3 | - | 38,91,600 | 3,27,600 | 25,77,600 | ||||
| 26 Jun | 326.70 | 4.3 | - | 18,79,200 | 4,24,800 | 22,57,200 | ||||
| 25 Jun | 327.40 | 4.5 | - | 21,99,600 | 1,22,400 | 18,32,400 | ||||
| 24 Jun | 332.95 | 6.75 | - | 39,85,200 | 3,56,400 | 17,20,800 | ||||
| 21 Jun | 325.95 | 4.70 | - | 16,41,600 | 46,800 | 13,50,000 | ||||
| 20 Jun | 324.55 | 4.55 | - | 13,21,200 | 1,90,800 | 13,06,800 | ||||
| 19 Jun | 327.30 | 4.95 | - | 16,38,000 | 4,14,000 | 11,16,000 | ||||
| 18 Jun | 331.80 | 6.50 | - | 9,97,200 | 2,98,800 | 6,94,800 | ||||
| 14 Jun | 321.50 | 4.40 | - | 1,72,800 | 57,600 | 3,96,000 | ||||
| 13 Jun | 321.45 | 5.25 | - | 1,44,000 | -7,200 | 3,34,800 | ||||
| 12 Jun | 324.65 | 6.30 | - | 2,01,600 | 1,00,800 | 3,42,000 | ||||
|
|
||||||||||
| 11 Jun | 316.55 | 5.70 | - | 1,11,600 | 50,400 | 2,37,600 | ||||
| 10 Jun | 315.80 | 6.35 | - | 2,05,200 | 50,400 | 1,87,200 | ||||
| 7 Jun | 309.35 | 5.00 | - | 50,400 | 25,200 | 1,33,200 | ||||
| 6 Jun | 300.45 | 4.35 | - | 39,600 | 18,000 | 1,08,000 | ||||
| 5 Jun | 298.80 | 4.10 | - | 64,800 | 39,600 | 90,000 | ||||
| 4 Jun | 295.95 | 6.10 | - | 25,200 | 0 | 50,400 | ||||
| 3 Jun | 337.65 | 15.30 | - | 86,400 | 21,600 | 50,400 | ||||
| 31 May | 310.00 | 5.10 | - | 21,600 | 7,200 | 32,400 | ||||
| 30 May | 306.70 | 6.50 | - | 3,600 | 3,600 | 25,200 | ||||
| 29 May | 317.70 | 8.85 | - | 3,600 | 0 | 21,600 | ||||
| 28 May | 312.80 | 8.00 | - | 3,600 | 0 | 25,200 | ||||
| 27 May | 317.95 | 10.00 | - | 3,600 | 0 | 21,600 | ||||
| 24 May | 318.80 | 11.00 | - | 14,400 | 3,600 | 18,000 | ||||
| 23 May | 319.90 | 10.00 | - | 10,800 | 7,200 | 10,800 | ||||
For POWER GRID CORP. LTD. - strike price 350 expiring on 25JUL2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 8 Jul POWERGRID was trading at 339.40. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 7862400
On 5 Jul POWERGRID was trading at 339.40. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -190800 which decreased total open position to 7876800
On 4 Jul POWERGRID was trading at 335.00. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 8067600
On 3 Jul POWERGRID was trading at 335.15. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2610000 which increased total open position to 8042400
On 2 Jul POWERGRID was trading at 330.80. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2113200 which increased total open position to 5432400
On 1 Jul POWERGRID was trading at 329.60. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 3319200
On 28 Jun POWERGRID was trading at 330.95. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 3117600
On 27 Jun POWERGRID was trading at 331.55. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 2577600
On 26 Jun POWERGRID was trading at 326.70. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 424800 which increased total open position to 2257200
On 25 Jun POWERGRID was trading at 327.40. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 1832400
On 24 Jun POWERGRID was trading at 332.95. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 356400 which increased total open position to 1720800
On 21 Jun POWERGRID was trading at 325.95. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 1350000
On 20 Jun POWERGRID was trading at 324.55. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 190800 which increased total open position to 1306800
On 19 Jun POWERGRID was trading at 327.30. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 414000 which increased total open position to 1116000
On 18 Jun POWERGRID was trading at 331.80. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 298800 which increased total open position to 694800
On 14 Jun POWERGRID was trading at 321.50. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 396000
On 13 Jun POWERGRID was trading at 321.45. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 334800
On 12 Jun POWERGRID was trading at 324.65. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 342000
On 11 Jun POWERGRID was trading at 316.55. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 237600
On 10 Jun POWERGRID was trading at 315.80. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 187200
On 7 Jun POWERGRID was trading at 309.35. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 133200
On 6 Jun POWERGRID was trading at 300.45. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 108000
On 5 Jun POWERGRID was trading at 298.80. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 90000
On 4 Jun POWERGRID was trading at 295.95. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 3 Jun POWERGRID was trading at 337.65. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 50400
On 31 May POWERGRID was trading at 310.00. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 32400
On 30 May POWERGRID was trading at 306.70. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25200
On 29 May POWERGRID was trading at 317.70. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 28 May POWERGRID was trading at 312.80. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 27 May POWERGRID was trading at 317.95. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 24 May POWERGRID was trading at 318.80. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18000
On 23 May POWERGRID was trading at 319.90. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 10800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 339.40 | 13.5 | 0.05 | - | 1,76,400 | -3,600 | 3,63,600 |
| 5 Jul | 339.40 | 13.45 | - | 2,80,800 | -7,200 | 3,67,200 | |
| 4 Jul | 335.00 | 15.8 | - | 93,600 | 25,200 | 3,74,400 | |
| 3 Jul | 335.15 | 16.15 | - | 1,33,200 | 7,200 | 3,49,200 | |
| 2 Jul | 330.80 | 21.25 | - | 1,69,200 | 54,000 | 3,42,000 | |
| 1 Jul | 329.60 | 22.65 | - | 1,18,800 | -3,600 | 2,88,000 | |
| 28 Jun | 330.95 | 21 | - | 3,02,400 | 43,200 | 2,91,600 | |
| 27 Jun | 331.55 | 20.75 | - | 2,34,000 | 1,00,800 | 2,48,400 | |
| 26 Jun | 326.70 | 24.7 | - | 50,400 | 3,600 | 1,51,200 | |
| 25 Jun | 327.40 | 21.5 | - | 18,000 | 10,800 | 1,47,600 | |
| 24 Jun | 332.95 | 20.2 | - | 50,400 | 21,600 | 1,33,200 | |
| 21 Jun | 325.95 | 25.50 | - | 39,600 | 32,400 | 1,08,000 | |
| 20 Jun | 324.55 | 28.00 | - | 28,800 | 3,600 | 46,800 | |
| 19 Jun | 327.30 | 25.25 | - | 39,600 | 36,000 | 43,200 | |
| 18 Jun | 331.80 | 20.00 | - | 3,600 | 3,600 | 3,600 | |
| 14 Jun | 321.50 | 28.00 | - | 0 | 0 | 0 | |
| 13 Jun | 321.45 | 28.00 | - | 0 | 0 | 0 | |
| 12 Jun | 324.65 | 28.00 | - | 0 | 0 | 0 | |
| 11 Jun | 316.55 | 28.00 | - | 0 | 3,600 | 0 | |
| 10 Jun | 315.80 | 28.00 | - | 3,600 | 0 | 0 | |
| 7 Jun | 309.35 | 54.60 | - | 0 | 0 | 0 | |
| 6 Jun | 300.45 | 54.60 | - | 0 | 0 | 0 | |
| 5 Jun | 298.80 | 54.60 | - | 0 | 0 | 0 | |
| 4 Jun | 295.95 | 54.60 | - | 0 | 0 | 0 | |
| 3 Jun | 337.65 | 54.60 | - | 0 | 0 | 0 | |
| 31 May | 310.00 | 54.60 | - | 0 | 0 | 0 | |
| 30 May | 306.70 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 317.70 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 312.80 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 317.95 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 318.80 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 319.90 | 0.00 | - | 0 | 0 | 0 | |
For POWER GRID CORP. LTD. - strike price 350 expiring on 25JUL2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 8 Jul POWERGRID was trading at 339.40. The strike last trading price was 13.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 363600
On 5 Jul POWERGRID was trading at 339.40. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 367200
On 4 Jul POWERGRID was trading at 335.00. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 374400
On 3 Jul POWERGRID was trading at 335.15. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 349200
On 2 Jul POWERGRID was trading at 330.80. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 342000
On 1 Jul POWERGRID was trading at 329.60. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 288000
On 28 Jun POWERGRID was trading at 330.95. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 291600
On 27 Jun POWERGRID was trading at 331.55. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 248400
On 26 Jun POWERGRID was trading at 326.70. The strike last trading price was 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 151200
On 25 Jun POWERGRID was trading at 327.40. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 147600
On 24 Jun POWERGRID was trading at 332.95. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 133200
On 21 Jun POWERGRID was trading at 325.95. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 108000
On 20 Jun POWERGRID was trading at 324.55. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 46800
On 19 Jun POWERGRID was trading at 327.30. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 43200
On 18 Jun POWERGRID was trading at 331.80. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 14 Jun POWERGRID was trading at 321.50. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun POWERGRID was trading at 321.45. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun POWERGRID was trading at 324.65. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun POWERGRID was trading at 316.55. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 10 Jun POWERGRID was trading at 315.80. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun POWERGRID was trading at 309.35. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun POWERGRID was trading at 300.45. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun POWERGRID was trading at 298.80. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun POWERGRID was trading at 295.95. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun POWERGRID was trading at 337.65. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May POWERGRID was trading at 310.00. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May POWERGRID was trading at 306.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May POWERGRID was trading at 317.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May POWERGRID was trading at 312.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May POWERGRID was trading at 317.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May POWERGRID was trading at 318.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May POWERGRID was trading at 319.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0