POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
16 Sep 2024 04:12 PM IST
| POWERGRID 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 338.25 | 0.6 | 0.05 | 20,30,400 | 57,600 | 13,10,400 | ||||
| 13 Sept | 337.25 | 0.55 | -0.20 | 18,57,600 | 32,400 | 12,60,000 | ||||
| 12 Sept | 338.20 | 0.75 | 0.15 | 15,55,200 | 2,34,000 | 12,74,400 | ||||
| 11 Sept | 333.20 | 0.6 | -0.35 | 9,93,600 | 43,200 | 10,33,200 | ||||
| 10 Sept | 334.15 | 0.95 | 0.15 | 11,26,800 | 68,400 | 9,90,000 | ||||
| 9 Sept | 328.55 | 0.8 | -0.15 | 8,56,800 | 39,600 | 9,21,600 | ||||
| 6 Sept | 329.80 | 0.95 | -0.05 | 17,13,600 | -57,600 | 9,03,600 | ||||
| 5 Sept | 331.25 | 1 | -0.45 | 6,98,400 | 36,000 | 9,64,800 | ||||
| 4 Sept | 332.90 | 1.45 | -0.35 | 7,84,800 | 7,200 | 9,25,200 | ||||
| 3 Sept | 334.65 | 1.8 | -0.35 | 6,55,200 | 43,200 | 9,14,400 | ||||
| 2 Sept | 335.55 | 2.15 | -1.25 | 22,24,800 | 2,55,600 | 8,78,400 | ||||
| 30 Aug | 337.40 | 3.4 | 0.80 | 23,32,800 | 3,600 | 6,30,000 | ||||
| 29 Aug | 333.30 | 2.6 | -0.35 | 11,48,400 | 3,02,400 | 6,44,400 | ||||
| 28 Aug | 334.45 | 2.95 | -0.35 | 2,88,000 | 64,800 | 3,45,600 | ||||
| 27 Aug | 335.35 | 3.3 | -0.70 | 2,95,200 | 1,33,200 | 2,80,800 | ||||
| 26 Aug | 338.25 | 4 | 0.30 | 1,58,400 | 68,400 | 1,26,000 | ||||
| 23 Aug | 336.25 | 3.7 | 0.15 | 43,200 | 10,800 | 57,600 | ||||
| 22 Aug | 334.00 | 3.55 | -0.65 | 32,400 | 18,000 | 46,800 | ||||
| 21 Aug | 336.65 | 4.2 | -1.80 | 21,600 | 7,200 | 25,200 | ||||
| 20 Aug | 340.50 | 6 | 0.20 | 3,600 | 0 | 18,000 | ||||
|
|
||||||||||
| 19 Aug | 340.30 | 5.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 338.60 | 5.8 | 0.90 | 14,400 | -3,600 | 14,400 | ||||
| 14 Aug | 333.50 | 4.9 | -1.05 | 3,600 | 0 | 18,000 | ||||
| 13 Aug | 336.95 | 5.95 | -0.75 | 3,600 | 0 | 14,400 | ||||
| 12 Aug | 341.15 | 6.7 | -3.10 | 10,800 | 7,200 | 14,400 | ||||
| 9 Aug | 346.00 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 342.65 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 352.05 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 340.75 | 9.8 | 1.80 | 3,600 | 0 | 7,200 | ||||
| 5 Aug | 342.80 | 8 | -5.30 | 7,200 | 0 | 3,600 | ||||
| 2 Aug | 358.25 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 361.10 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 348.20 | 13.3 | 0.00 | 0 | 3,600 | 0 | ||||
| 30 Jul | 349.80 | 13.3 | -2.65 | 3,600 | 0 | 0 | ||||
| 29 Jul | 342.35 | 15.95 | 0 | 0 | 0 | |||||
For Power Grid Corp. Ltd. - strike price 355 expiring on 26SEP2024
Delta for 355 CE is -
Historical price for 355 CE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 1310400
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 1260000
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 1274400
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 1033200
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 990000
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 921600
On 6 Sept POWERGRID was trading at 329.80. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 903600
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 964800
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 925200
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 914400
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 255600 which increased total open position to 878400
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 3.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 630000
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 302400 which increased total open position to 644400
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 345600
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 3.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 280800
On 26 Aug POWERGRID was trading at 338.25. The strike last trading price was 4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 126000
On 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 57600
On 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 3.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 46800
On 21 Aug POWERGRID was trading at 336.65. The strike last trading price was 4.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 25200
On 20 Aug POWERGRID was trading at 340.50. The strike last trading price was 6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 19 Aug POWERGRID was trading at 340.30. The strike last trading price was 5.8, 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 5.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 14400
On 14 Aug POWERGRID was trading at 333.50. The strike last trading price was 4.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 13 Aug POWERGRID was trading at 336.95. The strike last trading price was 5.95, 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 14400
On 12 Aug POWERGRID was trading at 341.15. The strike last trading price was 6.7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 14400
On 9 Aug POWERGRID was trading at 346.00. The strike last trading price was 9.8, 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 9.8, 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 9.8, 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 9.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 5 Aug POWERGRID was trading at 342.80. The strike last trading price was 8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 2 Aug POWERGRID was trading at 358.25. The strike last trading price was 13.3, 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 13.3, 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 13.3, 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 30 Jul POWERGRID was trading at 349.80. The strike last trading price was 13.3, which was -2.65 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 15.95, 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 355 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 338.25 | 17.7 | 0.00 | 0 | -7,200 | 0 |
| 13 Sept | 337.25 | 17.7 | -0.05 | 1,00,800 | -7,200 | 43,200 |
| 12 Sept | 338.20 | 17.75 | -4.25 | 39,600 | 21,600 | 46,800 |
| 11 Sept | 333.20 | 22 | 0.60 | 3,600 | 0 | 25,200 |
| 10 Sept | 334.15 | 21.4 | -6.40 | 10,800 | 3,600 | 25,200 |
| 9 Sept | 328.55 | 27.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 329.80 | 27.8 | 6.85 | 3,600 | 0 | 21,600 |
| 5 Sept | 331.25 | 20.95 | -1.40 | 10,800 | 0 | 21,600 |
| 4 Sept | 332.90 | 22.35 | 2.15 | 7,200 | 0 | 25,200 |
| 3 Sept | 334.65 | 20.2 | 0.40 | 28,800 | 3,600 | 32,400 |
| 2 Sept | 335.55 | 19.8 | 2.40 | 25,200 | 7,200 | 28,800 |
| 30 Aug | 337.40 | 17.4 | -3.65 | 28,800 | 7,200 | 21,600 |
| 29 Aug | 333.30 | 21.05 | 1.60 | 7,200 | 3,600 | 10,800 |
| 28 Aug | 334.45 | 19.45 | -7.60 | 10,800 | 7,200 | 7,200 |
| 27 Aug | 335.35 | 27.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 338.25 | 27.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 336.25 | 27.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 334.00 | 27.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 336.65 | 27.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 340.50 | 27.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 340.30 | 27.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 338.60 | 27.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 333.50 | 27.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 336.95 | 27.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.15 | 27.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 346.00 | 27.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 342.65 | 27.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 352.05 | 27.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 340.75 | 27.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 342.80 | 27.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 358.25 | 27.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 361.10 | 27.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 348.20 | 27.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 349.80 | 27.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 342.35 | 27.05 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 355 expiring on 26SEP2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 16 Sept POWERGRID was trading at 338.25. The strike last trading price was 17.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 13 Sept POWERGRID was trading at 337.25. The strike last trading price was 17.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 43200
On 12 Sept POWERGRID was trading at 338.20. The strike last trading price was 17.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 46800
On 11 Sept POWERGRID was trading at 333.20. The strike last trading price was 22, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 10 Sept POWERGRID was trading at 334.15. The strike last trading price was 21.4, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25200
On 9 Sept POWERGRID was trading at 328.55. The strike last trading price was 27.8, 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 27.8, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 5 Sept POWERGRID was trading at 331.25. The strike last trading price was 20.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 4 Sept POWERGRID was trading at 332.90. The strike last trading price was 22.35, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 3 Sept POWERGRID was trading at 334.65. The strike last trading price was 20.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 32400
On 2 Sept POWERGRID was trading at 335.55. The strike last trading price was 19.8, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 28800
On 30 Aug POWERGRID was trading at 337.40. The strike last trading price was 17.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 21600
On 29 Aug POWERGRID was trading at 333.30. The strike last trading price was 21.05, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 28 Aug POWERGRID was trading at 334.45. The strike last trading price was 19.45, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 27 Aug POWERGRID was trading at 335.35. The strike last trading price was 27.05, 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 Aug POWERGRID was trading at 338.25. The strike last trading price was 27.05, 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 23 Aug POWERGRID was trading at 336.25. The strike last trading price was 27.05, 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 22 Aug POWERGRID was trading at 334.00. The strike last trading price was 27.05, 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 Aug POWERGRID was trading at 336.65. The strike last trading price was 27.05, 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 Aug POWERGRID was trading at 340.50. The strike last trading price was 27.05, 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 Aug POWERGRID was trading at 340.30. The strike last trading price was 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 Aug POWERGRID was trading at 346.00. The strike last trading price was 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0