POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.10
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 0.25 | 0.15 | 34.81 | 44 | -3 | 103 | |||
| 20 Nov | 315.05 | 0.1 | 0.00 | 35.24 | 10 | 3.5 | 106.5 | |||
| 19 Nov | 315.05 | 0.1 | -0.05 | 35.24 | 10 | 4 | 106.5 | |||
| 18 Nov | 312.05 | 0.15 | 0.00 | 37.17 | 41.5 | -7 | 102.5 | |||
| 14 Nov | 312.10 | 0.15 | -0.05 | 30.78 | 23.5 | -4 | 109.5 | |||
| 13 Nov | 318.00 | 0.2 | -0.10 | 27.00 | 48 | -23.5 | 115 | |||
| 12 Nov | 322.70 | 0.3 | -0.15 | 25.13 | 207.5 | 31 | 145.5 | |||
| 11 Nov | 329.80 | 0.45 | 0.15 | 21.06 | 215.5 | 34 | 108.5 | |||
| 8 Nov | 316.25 | 0.3 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 7 Nov | 312.95 | 0.3 | -0.15 | 27.66 | 19 | -5 | 74.5 | |||
| 6 Nov | 318.50 | 0.45 | -0.20 | 25.85 | 45 | 3.5 | 73 | |||
| 5 Nov | 316.60 | 0.65 | -0.05 | 28.17 | 35 | -0.5 | 69.5 | |||
|
|
||||||||||
| 4 Nov | 315.45 | 0.7 | -0.75 | 29.08 | 101.5 | 13.5 | 70 | |||
| 1 Nov | 322.05 | 1.45 | 0.05 | 27.92 | 14 | -2 | 57 | |||
| 31 Oct | 320.80 | 1.4 | 0.10 | - | 59 | 39 | 57 | |||
| 30 Oct | 318.45 | 1.3 | -0.60 | - | 30 | 16 | 19 | |||
| 29 Oct | 320.55 | 1.9 | -27.45 | - | 5 | 2 | 2 | |||
| 28 Oct | 318.30 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 315.80 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 319.15 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 316.90 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 322.75 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 331.15 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 332.05 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 331.15 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 327.20 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 329.85 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 330.70 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 330.05 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 334.35 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 327.15 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 338.85 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 344.15 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 350.80 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 352.85 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 354.25 | 29.35 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 355 expiring on 28NOV2024
Delta for 355 CE is 0.04
Historical price for 355 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 34.81, the open interest changed by -6 which decreased total open position to 206
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 35.24, the open interest changed by 7 which increased total open position to 213
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 8 which increased total open position to 213
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 37.17, the open interest changed by -14 which decreased total open position to 205
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.78, the open interest changed by -8 which decreased total open position to 219
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 27.00, the open interest changed by -47 which decreased total open position to 230
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 25.13, the open interest changed by 62 which increased total open position to 291
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 21.06, the open interest changed by 68 which increased total open position to 217
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 27.66, the open interest changed by -10 which decreased total open position to 149
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 25.85, the open interest changed by 7 which increased total open position to 146
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.17, the open interest changed by -1 which decreased total open position to 139
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 29.08, the open interest changed by 27 which increased total open position to 140
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 27.92, the open interest changed by -4 which decreased total open position to 114
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 1.4, which was 0.10 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 1.3, which was -0.60 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 1.9, which was -27.45 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 29.35, 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 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 29.35, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 29.35, 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 29.35, 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 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 28NOV2024 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 325.90 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 315.05 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 315.05 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 312.05 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 312.10 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 318.00 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 322.70 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 35 | -4.00 | 72.58 | 2 | 0 | 2 |
| 8 Nov | 316.25 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 312.95 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 318.50 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 316.60 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 315.45 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 322.05 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 320.80 | 39 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 318.45 | 39 | 0.00 | - | 0 | 2 | 0 |
| 29 Oct | 320.55 | 39 | 24.55 | - | 2 | 0 | 0 |
| 28 Oct | 318.30 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 315.80 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 319.15 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 316.90 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.75 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.15 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 332.05 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 331.15 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 327.20 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 329.85 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 330.70 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 330.05 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 334.35 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 327.15 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 338.85 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 344.15 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 354.25 | 14.45 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 355 expiring on 28NOV2024
Delta for 355 PE is 0.00
Historical price for 355 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 35, 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 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 35, 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 35, 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 35, 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 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 35, 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 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 35, 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 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 35, 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 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 35, which was -4.00 lower than the previous day. The implied volatity was 72.58, the open interest changed by 0 which decreased total open position to 4
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 39, 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 39, 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 39, 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 39, 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 39, 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 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 39, 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 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 39, 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 Oct POWERGRID was trading at 318.45. The strike last trading price was 39, 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 29 Oct POWERGRID was trading at 320.55. The strike last trading price was 39, which was 24.55 higher 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 14.45, 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 25 Oct POWERGRID was trading at 315.80. The strike last trading price was 14.45, 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 24 Oct POWERGRID was trading at 319.15. The strike last trading price was 14.45, 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 23 Oct POWERGRID was trading at 316.90. The strike last trading price was 14.45, 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 22 Oct POWERGRID was trading at 322.75. The strike last trading price was 14.45, 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 21 Oct POWERGRID was trading at 331.15. The strike last trading price was 14.45, 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 18 Oct POWERGRID was trading at 332.05. The strike last trading price was 14.45, 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 17 Oct POWERGRID was trading at 331.15. The strike last trading price was 14.45, 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 16 Oct POWERGRID was trading at 327.20. The strike last trading price was 14.45, 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 15 Oct POWERGRID was trading at 329.85. The strike last trading price was 14.45, 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 14 Oct POWERGRID was trading at 330.70. The strike last trading price was 14.45, 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 11 Oct POWERGRID was trading at 330.05. The strike last trading price was 14.45, 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 10 Oct POWERGRID was trading at 334.35. The strike last trading price was 14.45, 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 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 14.45, 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 8 Oct POWERGRID was trading at 327.15. The strike last trading price was 14.45, 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 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 14.45, 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 4 Oct POWERGRID was trading at 338.85. The strike last trading price was 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
