POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 0.05 | -0.10 | 42.20 | 368 | -81 | 593 | |||
| 19 Dec | 321.65 | 0.15 | -0.15 | 38.50 | 857 | -271 | 685 | |||
| 18 Dec | 321.55 | 0.3 | 0.00 | 41.47 | 567 | -98 | 969 | |||
| 17 Dec | 329.80 | 0.3 | -0.10 | 31.32 | 600 | 31 | 1,068 | |||
| 16 Dec | 335.00 | 0.4 | -0.05 | 27.15 | 903 | -97 | 1,041 | |||
| 13 Dec | 333.85 | 0.45 | 0.00 | 24.75 | 1,275 | 101 | 1,118 | |||
| 12 Dec | 329.20 | 0.45 | 0.00 | 27.08 | 521 | -41 | 1,016 | |||
| 11 Dec | 327.55 | 0.45 | -0.05 | 27.82 | 460 | 33 | 1,057 | |||
| 10 Dec | 327.90 | 0.5 | -0.05 | 27.19 | 621 | 65 | 1,025 | |||
| 9 Dec | 329.10 | 0.55 | -0.20 | 25.81 | 393 | 90 | 969 | |||
| 6 Dec | 328.90 | 0.75 | 0.00 | 25.54 | 583 | -86 | 876 | |||
| 5 Dec | 328.35 | 0.75 | 0.00 | 25.35 | 1,115 | -12 | 956 | |||
| 4 Dec | 325.05 | 0.75 | -0.10 | 26.90 | 1,233 | 189 | 981 | |||
| 3 Dec | 329.65 | 0.85 | -0.10 | 23.96 | 379 | 29 | 795 | |||
| 2 Dec | 327.85 | 0.95 | -0.20 | 25.13 | 648 | 101 | 769 | |||
| 29 Nov | 329.40 | 1.15 | -0.90 | 24.27 | 764 | 159 | 669 | |||
| 28 Nov | 333.65 | 2.05 | -0.45 | 24.57 | 534 | 51 | 510 | |||
| 27 Nov | 339.25 | 2.5 | -0.35 | 22.71 | 415 | 97 | 460 | |||
| 26 Nov | 338.80 | 2.85 | -0.80 | 23.95 | 443 | 45 | 362 | |||
| 25 Nov | 342.75 | 3.65 | 1.05 | 21.75 | 758 | 231 | 317 | |||
| 22 Nov | 336.95 | 2.6 | 1.15 | 22.76 | 209 | 71 | 157 | |||
| 21 Nov | 325.90 | 1.45 | 0.60 | 24.64 | 119 | 60 | 86 | |||
| 20 Nov | 315.05 | 0.85 | 0.00 | 26.39 | 1 | 1 | 25 | |||
|
|
||||||||||
| 19 Nov | 315.05 | 0.85 | 0.10 | 26.39 | 1 | 0 | 25 | |||
| 18 Nov | 312.05 | 0.75 | -0.25 | 26.58 | 6 | 0 | 27 | |||
| 14 Nov | 312.10 | 1 | 0.05 | 26.51 | 119 | 4 | 28 | |||
| 13 Nov | 318.00 | 0.95 | -0.75 | 22.86 | 20 | -1 | 26 | |||
| 12 Nov | 322.70 | 1.7 | 0.00 | 24.10 | 1 | 0 | 26 | |||
| 11 Nov | 329.80 | 1.7 | 0.70 | 19.73 | 26 | 18 | 25 | |||
| 8 Nov | 316.25 | 1 | -0.05 | 23.65 | 1 | 0 | 6 | |||
| 7 Nov | 312.95 | 1.05 | -0.80 | 24.62 | 4 | 3 | 6 | |||
| 6 Nov | 318.50 | 1.85 | 0.20 | 25.33 | 5 | 1 | 3 | |||
| 4 Nov | 315.45 | 1.65 | -1.50 | 25.32 | 2 | 0 | 2 | |||
| 1 Nov | 322.05 | 3.15 | -28.65 | 0.00 | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 31.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 31.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 350.80 | 31.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 352.85 | 31.8 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 360 expiring on 26DEC2024
Delta for 360 CE is 0.01
Historical price for 360 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 42.20, the open interest changed by -81 which decreased total open position to 593
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 38.50, the open interest changed by -271 which decreased total open position to 685
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.47, the open interest changed by -98 which decreased total open position to 969
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 31.32, the open interest changed by 31 which increased total open position to 1068
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.15, the open interest changed by -97 which decreased total open position to 1041
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 24.75, the open interest changed by 101 which increased total open position to 1118
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 27.08, the open interest changed by -41 which decreased total open position to 1016
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.82, the open interest changed by 33 which increased total open position to 1057
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 27.19, the open interest changed by 65 which increased total open position to 1025
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 25.81, the open interest changed by 90 which increased total open position to 969
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 25.54, the open interest changed by -86 which decreased total open position to 876
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 25.35, the open interest changed by -12 which decreased total open position to 956
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 26.90, the open interest changed by 189 which increased total open position to 981
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 23.96, the open interest changed by 29 which increased total open position to 795
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 25.13, the open interest changed by 101 which increased total open position to 769
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 1.15, which was -0.90 lower than the previous day. The implied volatity was 24.27, the open interest changed by 159 which increased total open position to 669
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 24.57, the open interest changed by 51 which increased total open position to 510
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was 22.71, the open interest changed by 97 which increased total open position to 460
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 2.85, which was -0.80 lower than the previous day. The implied volatity was 23.95, the open interest changed by 45 which increased total open position to 362
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 3.65, which was 1.05 higher than the previous day. The implied volatity was 21.75, the open interest changed by 231 which increased total open position to 317
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 2.6, which was 1.15 higher than the previous day. The implied volatity was 22.76, the open interest changed by 71 which increased total open position to 157
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 1.45, which was 0.60 higher than the previous day. The implied volatity was 24.64, the open interest changed by 60 which increased total open position to 86
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 26.39, the open interest changed by 1 which increased total open position to 25
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 25
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 27
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 26.51, the open interest changed by 4 which increased total open position to 28
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was 22.86, the open interest changed by -1 which decreased total open position to 26
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 26
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 1.7, which was 0.70 higher than the previous day. The implied volatity was 19.73, the open interest changed by 18 which increased total open position to 25
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 6
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 1.05, which was -0.80 lower than the previous day. The implied volatity was 24.62, the open interest changed by 3 which increased total open position to 6
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was 25.33, the open interest changed by 1 which increased total open position to 3
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 1.65, which was -1.50 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 2
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 3.15, which was -28.65 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 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 31.8, 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 31.8, 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 31.8, 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 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 26DEC2024 360 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 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 321.65 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 321.55 | 30 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 329.80 | 30 | 4.50 | 40.96 | 4 | -1 | 91 |
| 16 Dec | 335.00 | 25.5 | -2.65 | 36.12 | 1 | 0 | 93 |
| 13 Dec | 333.85 | 28.15 | -2.65 | 46.21 | 16 | -7 | 93 |
| 12 Dec | 329.20 | 30.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 327.55 | 30.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 327.90 | 30.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 329.10 | 30.8 | 2.50 | 36.14 | 7 | 1 | 100 |
| 6 Dec | 328.90 | 28.3 | -4.85 | - | 2 | 0 | 100 |
| 5 Dec | 328.35 | 33.15 | -1.20 | 41.87 | 2 | 1 | 99 |
| 4 Dec | 325.05 | 34.35 | 5.65 | 34.10 | 16 | -7 | 98 |
| 3 Dec | 329.65 | 28.7 | -0.95 | 24.04 | 8 | -1 | 104 |
| 2 Dec | 327.85 | 29.65 | 0.25 | 20.13 | 40 | -10 | 106 |
| 29 Nov | 329.40 | 29.4 | 2.10 | 24.28 | 5 | 1 | 116 |
| 28 Nov | 333.65 | 27.3 | 5.70 | 33.13 | 47 | 29 | 115 |
| 27 Nov | 339.25 | 21.6 | -0.90 | 24.30 | 44 | 26 | 88 |
| 26 Nov | 338.80 | 22.5 | 3.75 | 25.64 | 27 | -6 | 62 |
| 25 Nov | 342.75 | 18.75 | -8.15 | 25.92 | 75 | 60 | 67 |
| 22 Nov | 336.95 | 26.9 | -6.90 | 33.82 | 15 | 12 | 19 |
| 21 Nov | 325.90 | 33.8 | -11.45 | 29.37 | 4 | 2 | 6 |
| 20 Nov | 315.05 | 45.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 315.05 | 45.25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 18 Nov | 312.05 | 45.25 | 25.40 | 28.21 | 4 | 0 | 0 |
| 14 Nov | 312.10 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 318.00 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 329.80 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 316.25 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 312.95 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 318.50 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 315.45 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 322.05 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 19.85 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 360 expiring on 26DEC2024
Delta for 360 PE is 0.00
Historical price for 360 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. 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 Dec POWERGRID was trading at 321.65. 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 Dec POWERGRID was trading at 321.55. 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 -3 which decreased total open position to 0
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 30, which was 4.50 higher than the previous day. The implied volatity was 40.96, the open interest changed by -1 which decreased total open position to 91
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 25.5, which was -2.65 lower than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 93
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 28.15, which was -2.65 lower than the previous day. The implied volatity was 46.21, the open interest changed by -7 which decreased total open position to 93
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 30.8, 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 Dec POWERGRID was trading at 327.55. The strike last trading price was 30.8, 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 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 30.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 30.8, which was 2.50 higher than the previous day. The implied volatity was 36.14, the open interest changed by 1 which increased total open position to 100
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 28.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 33.15, which was -1.20 lower than the previous day. The implied volatity was 41.87, the open interest changed by 1 which increased total open position to 99
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 34.35, which was 5.65 higher than the previous day. The implied volatity was 34.10, the open interest changed by -7 which decreased total open position to 98
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 28.7, which was -0.95 lower than the previous day. The implied volatity was 24.04, the open interest changed by -1 which decreased total open position to 104
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 29.65, which was 0.25 higher than the previous day. The implied volatity was 20.13, the open interest changed by -10 which decreased total open position to 106
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 29.4, which was 2.10 higher than the previous day. The implied volatity was 24.28, the open interest changed by 1 which increased total open position to 116
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 27.3, which was 5.70 higher than the previous day. The implied volatity was 33.13, the open interest changed by 29 which increased total open position to 115
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 21.6, which was -0.90 lower than the previous day. The implied volatity was 24.30, the open interest changed by 26 which increased total open position to 88
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 22.5, which was 3.75 higher than the previous day. The implied volatity was 25.64, the open interest changed by -6 which decreased total open position to 62
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 18.75, which was -8.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by 60 which increased total open position to 67
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 26.9, which was -6.90 lower than the previous day. The implied volatity was 33.82, the open interest changed by 12 which increased total open position to 19
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 33.8, which was -11.45 lower than the previous day. The implied volatity was 29.37, the open interest changed by 2 which increased total open position to 6
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 45.25, 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 45.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 45.25, which was 25.40 higher than the previous day. The implied volatity was 28.21, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 19.85, 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 Nov POWERGRID was trading at 322.05. The strike last trading price was 19.85, 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 Oct POWERGRID was trading at 329.75. The strike last trading price was 19.85, 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 7 Oct POWERGRID was trading at 328.95. The strike last trading price was 19.85, 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 1 Oct POWERGRID was trading at 350.80. The strike last trading price was 19.85, 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 30 Sept POWERGRID was trading at 352.85. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
