POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 0.2 | -0.05 | 46.51 | 288 | -151 | 394 | |||
| 19 Dec | 321.65 | 0.25 | -0.05 | 37.41 | 294 | -94 | 548 | |||
|
|
||||||||||
| 18 Dec | 321.55 | 0.3 | -0.20 | 37.18 | 345 | -87 | 650 | |||
| 17 Dec | 329.80 | 0.5 | -0.10 | 30.27 | 1,013 | 230 | 740 | |||
| 16 Dec | 335.00 | 0.6 | 0.00 | 25.24 | 1,025 | 94 | 516 | |||
| 13 Dec | 333.85 | 0.6 | -0.10 | 22.47 | 764 | 6 | 423 | |||
| 12 Dec | 329.20 | 0.7 | 0.10 | 26.11 | 235 | 16 | 421 | |||
| 11 Dec | 327.55 | 0.6 | -0.10 | 26.07 | 163 | 26 | 409 | |||
| 10 Dec | 327.90 | 0.7 | -0.05 | 25.81 | 473 | 13 | 376 | |||
| 9 Dec | 329.10 | 0.75 | -0.25 | 24.26 | 191 | 19 | 365 | |||
| 6 Dec | 328.90 | 1 | 0.05 | 24.11 | 339 | -8 | 344 | |||
| 5 Dec | 328.35 | 0.95 | -0.05 | 23.65 | 643 | 51 | 349 | |||
| 4 Dec | 325.05 | 1 | -0.15 | 25.74 | 487 | 66 | 304 | |||
| 3 Dec | 329.65 | 1.15 | -0.25 | 22.73 | 466 | -5 | 241 | |||
| 2 Dec | 327.85 | 1.4 | -0.20 | 24.72 | 430 | 70 | 254 | |||
| 29 Nov | 329.40 | 1.6 | -1.15 | 23.53 | 555 | 33 | 184 | |||
| 28 Nov | 333.65 | 2.75 | -0.70 | 23.83 | 556 | 65 | 151 | |||
| 27 Nov | 339.25 | 3.45 | -0.50 | 22.21 | 82 | 15 | 86 | |||
| 26 Nov | 338.80 | 3.95 | -1.15 | 23.80 | 78 | 5 | 70 | |||
| 25 Nov | 342.75 | 5.1 | 1.40 | 21.71 | 152 | 65 | 65 | |||
| 22 Nov | 336.95 | 3.7 | -3.20 | 22.88 | 27 | 20 | 20 | |||
| 21 Nov | 325.90 | 6.9 | 0.00 | 7.25 | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 6.9 | 0.00 | 9.73 | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 6.9 | 0.00 | 9.73 | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 6.9 | 0.00 | 10.14 | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 6.9 | 0.00 | 9.58 | 0 | 0 | 0 | |||
| 13 Nov | 318.00 | 6.9 | 0.00 | 8.06 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 6.9 | 0.00 | 7.01 | 0 | 0 | 0 | |||
| 11 Nov | 329.80 | 6.9 | 0.00 | 5.13 | 0 | 0 | 0 | |||
| 8 Nov | 316.25 | 6.9 | 0.00 | 8.54 | 0 | 0 | 0 | |||
| 7 Nov | 312.95 | 6.9 | 0.00 | 8.36 | 0 | 0 | 0 | |||
| 6 Nov | 318.50 | 6.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 315.45 | 6.9 | 6.90 | 8.21 | 0 | 0 | 0 | |||
| 1 Nov | 322.05 | 0 | 6.25 | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 355 expiring on 26DEC2024
Delta for 355 CE is 0.03
Historical price for 355 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.51, the open interest changed by -151 which decreased total open position to 394
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 37.41, the open interest changed by -94 which decreased total open position to 548
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 37.18, the open interest changed by -87 which decreased total open position to 650
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 30.27, the open interest changed by 230 which increased total open position to 740
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 25.24, the open interest changed by 94 which increased total open position to 516
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 22.47, the open interest changed by 6 which increased total open position to 423
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 26.11, the open interest changed by 16 which increased total open position to 421
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 26.07, the open interest changed by 26 which increased total open position to 409
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 25.81, the open interest changed by 13 which increased total open position to 376
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 24.26, the open interest changed by 19 which increased total open position to 365
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 24.11, the open interest changed by -8 which decreased total open position to 344
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 23.65, the open interest changed by 51 which increased total open position to 349
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 25.74, the open interest changed by 66 which increased total open position to 304
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by -5 which decreased total open position to 241
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 24.72, the open interest changed by 70 which increased total open position to 254
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 23.53, the open interest changed by 33 which increased total open position to 184
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 2.75, which was -0.70 lower than the previous day. The implied volatity was 23.83, the open interest changed by 65 which increased total open position to 151
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 3.45, which was -0.50 lower than the previous day. The implied volatity was 22.21, the open interest changed by 15 which increased total open position to 86
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was 23.80, the open interest changed by 5 which increased total open position to 70
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 5.1, which was 1.40 higher than the previous day. The implied volatity was 21.71, the open interest changed by 65 which increased total open position to 65
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 3.7, which was -3.20 lower than the previous day. The implied volatity was 22.88, the open interest changed by 20 which increased total open position to 20
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 7.25, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 9.73, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 9.73, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 10.14, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 9.58, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 8.06, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 7.01, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 5.13, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 8.54, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 6.9, 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 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 6.9, which was 6.90 higher than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 26DEC2024 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 24.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 321.65 | 24.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 321.55 | 24.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 329.80 | 24.65 | 4.25 | 31.90 | 4 | -1 | 26 |
| 16 Dec | 335.00 | 20.4 | -0.75 | 30.09 | 3 | 0 | 26 |
| 13 Dec | 333.85 | 21.15 | -5.75 | 29.47 | 9 | -3 | 23 |
| 12 Dec | 329.20 | 26.9 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Dec | 327.55 | 26.9 | 1.10 | 29.32 | 3 | 1 | 24 |
| 10 Dec | 327.90 | 25.8 | 0.00 | 22.09 | 1 | 0 | 22 |
| 9 Dec | 329.10 | 25.8 | 0.40 | 31.94 | 3 | -2 | 22 |
| 6 Dec | 328.90 | 25.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 328.35 | 25.4 | -4.05 | 23.90 | 1 | 0 | 25 |
| 4 Dec | 325.05 | 29.45 | 5.00 | 31.02 | 6 | 1 | 24 |
| 3 Dec | 329.65 | 24.45 | 0.20 | 25.09 | 3 | 0 | 24 |
| 2 Dec | 327.85 | 24.25 | -2.65 | - | 4 | -2 | 24 |
| 29 Nov | 329.40 | 26.9 | 5.65 | 32.01 | 13 | 4 | 24 |
| 28 Nov | 333.65 | 21.25 | 3.80 | 25.64 | 42 | 14 | 20 |
| 27 Nov | 339.25 | 17.45 | -1.05 | 23.17 | 21 | 0 | 7 |
| 26 Nov | 338.80 | 18.5 | 3.80 | 24.88 | 15 | 0 | 8 |
| 25 Nov | 342.75 | 14.7 | -22.45 | 24.10 | 25 | 10 | 10 |
| 22 Nov | 336.95 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 325.90 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 315.05 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 315.05 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 312.05 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 312.10 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 318.00 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 329.80 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 316.25 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 312.95 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 318.50 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 315.45 | 37.15 | 37.15 | - | 0 | 0 | 0 |
| 1 Nov | 322.05 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 355 expiring on 26DEC2024
Delta for 355 PE is 0.00
Historical price for 355 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 24.65, 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 Dec POWERGRID was trading at 321.65. The strike last trading price was 24.65, 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 Dec POWERGRID was trading at 321.55. The strike last trading price was 24.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 24.65, which was 4.25 higher than the previous day. The implied volatity was 31.90, the open interest changed by -1 which decreased total open position to 26
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 20.4, which was -0.75 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 26
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 21.15, which was -5.75 lower than the previous day. The implied volatity was 29.47, the open interest changed by -3 which decreased total open position to 23
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 26.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 26.9, which was 1.10 higher than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 24
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 25.8, which was 0.00 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 22
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 25.8, which was 0.40 higher than the previous day. The implied volatity was 31.94, the open interest changed by -2 which decreased total open position to 22
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 25.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 25.4, which was -4.05 lower than the previous day. The implied volatity was 23.90, the open interest changed by 0 which decreased total open position to 25
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 29.45, which was 5.00 higher than the previous day. The implied volatity was 31.02, the open interest changed by 1 which increased total open position to 24
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 24.45, which was 0.20 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 24
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 24.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 26.9, which was 5.65 higher than the previous day. The implied volatity was 32.01, the open interest changed by 4 which increased total open position to 24
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 21.25, which was 3.80 higher than the previous day. The implied volatity was 25.64, the open interest changed by 14 which increased total open position to 20
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 17.45, which was -1.05 lower than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 7
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 18.5, which was 3.80 higher than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 8
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 14.7, which was -22.45 lower than the previous day. The implied volatity was 24.10, the open interest changed by 10 which increased total open position to 10
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 37.15, 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 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 37.15, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
