POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 0.1 | -0.05 | 50.28 | 26 | 0 | 133 | |||
| 19 Dec | 321.65 | 0.15 | -0.10 | 42.62 | 50 | -18 | 133 | |||
| 18 Dec | 321.55 | 0.25 | -0.05 | 44.21 | 83 | -20 | 157 | |||
| 17 Dec | 329.80 | 0.3 | 0.00 | 35.37 | 199 | -105 | 179 | |||
|
|
||||||||||
| 16 Dec | 335.00 | 0.3 | -0.05 | 29.51 | 199 | 52 | 287 | |||
| 13 Dec | 333.85 | 0.35 | 0.05 | 26.97 | 179 | -22 | 233 | |||
| 12 Dec | 329.20 | 0.3 | -0.05 | 28.19 | 20 | -6 | 253 | |||
| 11 Dec | 327.55 | 0.35 | -0.05 | 29.62 | 84 | -7 | 261 | |||
| 10 Dec | 327.90 | 0.4 | -0.05 | 29.08 | 33 | -10 | 268 | |||
| 9 Dec | 329.10 | 0.45 | -0.10 | 27.75 | 102 | -4 | 270 | |||
| 6 Dec | 328.90 | 0.55 | 0.05 | 26.71 | 337 | 56 | 280 | |||
| 5 Dec | 328.35 | 0.5 | -0.05 | 25.93 | 298 | 16 | 228 | |||
| 4 Dec | 325.05 | 0.55 | 0.00 | 27.84 | 207 | 28 | 211 | |||
| 3 Dec | 329.65 | 0.55 | -0.10 | 24.34 | 169 | 16 | 181 | |||
| 2 Dec | 327.85 | 0.65 | -0.20 | 25.64 | 274 | 11 | 165 | |||
| 29 Nov | 329.40 | 0.85 | -0.60 | 25.08 | 291 | 20 | 154 | |||
| 28 Nov | 333.65 | 1.45 | -0.30 | 24.89 | 268 | 27 | 135 | |||
| 27 Nov | 339.25 | 1.75 | -0.35 | 23.00 | 201 | 37 | 109 | |||
| 26 Nov | 338.80 | 2.1 | -0.55 | 24.42 | 61 | 19 | 72 | |||
| 25 Nov | 342.75 | 2.65 | -2.25 | 22.16 | 112 | 55 | 55 | |||
| 22 Nov | 336.95 | 4.9 | 0.00 | 6.81 | 0 | 0 | 0 | |||
| 21 Nov | 325.90 | 4.9 | 0.00 | 9.49 | 0 | 0 | 0 | |||
| 20 Nov | 315.05 | 4.9 | 0.00 | 12.03 | 0 | 0 | 0 | |||
| 19 Nov | 315.05 | 4.9 | 0.00 | 12.03 | 0 | 0 | 0 | |||
| 18 Nov | 312.05 | 4.9 | 0.00 | 12.97 | 0 | 0 | 0 | |||
| 14 Nov | 312.10 | 4.9 | 4.90 | 12.17 | 0 | 0 | 0 | |||
| 1 Nov | 322.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 365 expiring on 26DEC2024
Delta for 365 CE is 0.01
Historical price for 365 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 50.28, the open interest changed by 0 which decreased total open position to 133
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 42.62, the open interest changed by -18 which decreased total open position to 133
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.21, the open interest changed by -20 which decreased total open position to 157
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 35.37, the open interest changed by -105 which decreased total open position to 179
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 52 which increased total open position to 287
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 26.97, the open interest changed by -22 which decreased total open position to 233
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 28.19, the open interest changed by -6 which decreased total open position to 253
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.62, the open interest changed by -7 which decreased total open position to 261
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.08, the open interest changed by -10 which decreased total open position to 268
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 27.75, the open interest changed by -4 which decreased total open position to 270
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 26.71, the open interest changed by 56 which increased total open position to 280
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 25.93, the open interest changed by 16 which increased total open position to 228
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 27.84, the open interest changed by 28 which increased total open position to 211
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 24.34, the open interest changed by 16 which increased total open position to 181
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 25.64, the open interest changed by 11 which increased total open position to 165
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 0.85, which was -0.60 lower than the previous day. The implied volatity was 25.08, the open interest changed by 20 which increased total open position to 154
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 24.89, the open interest changed by 27 which increased total open position to 135
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 23.00, the open interest changed by 37 which increased total open position to 109
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 24.42, the open interest changed by 19 which increased total open position to 72
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 2.65, which was -2.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 55 which increased total open position to 55
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 6.81, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 9.49, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 12.03, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 12.03, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 12.97, 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 4.9, which was 4.90 higher than the previous day. The implied volatity was 12.17, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 26DEC2024 365 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 | 0 | 0 |
| 17 Dec | 329.80 | 30 | 0.00 | 0.00 | 0 | 2 | 0 |
| 16 Dec | 335.00 | 30 | -0.80 | 35.95 | 5 | 0 | 13 |
| 13 Dec | 333.85 | 30.8 | -8.10 | 35.99 | 2 | 1 | 13 |
| 12 Dec | 329.20 | 38.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 327.55 | 38.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 327.90 | 38.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 329.10 | 38.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 328.90 | 38.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 328.35 | 38.9 | 0.00 | 0.00 | 0 | -6 | 0 |
| 4 Dec | 325.05 | 38.9 | 9.05 | 34.75 | 8 | -4 | 14 |
| 3 Dec | 329.65 | 29.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 327.85 | 29.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 329.40 | 29.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 333.65 | 29.85 | 3.80 | 27.25 | 5 | 0 | 18 |
| 27 Nov | 339.25 | 26.05 | -0.30 | 25.83 | 19 | 11 | 16 |
| 26 Nov | 338.80 | 26.35 | 3.55 | 24.98 | 6 | 1 | 6 |
| 25 Nov | 342.75 | 22.8 | -22.25 | 27.08 | 15 | 5 | 5 |
| 22 Nov | 336.95 | 45.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 325.90 | 45.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 315.05 | 45.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 315.05 | 45.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 312.05 | 45.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 312.10 | 45.05 | 45.05 | - | 0 | 0 | 0 |
| 1 Nov | 322.05 | 0 | 0.00 | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 365 expiring on 26DEC2024
Delta for 365 PE is 0.00
Historical price for 365 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 0 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 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 30, which was -0.80 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 13
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 30.8, which was -8.10 lower than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 13
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 38.9, 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 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 38.9, 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 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 38.9, 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 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 38.9, 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 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 38.9, 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 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 38.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 38.9, which was 9.05 higher than the previous day. The implied volatity was 34.75, the open interest changed by -4 which decreased total open position to 14
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 29.85, 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 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 29.85, 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 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 29.85, 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 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 29.85, which was 3.80 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 18
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 26.05, which was -0.30 lower than the previous day. The implied volatity was 25.83, the open interest changed by 11 which increased total open position to 16
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 26.35, which was 3.55 higher than the previous day. The implied volatity was 24.98, the open interest changed by 1 which increased total open position to 6
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 22.8, which was -22.25 lower than the previous day. The implied volatity was 27.08, the open interest changed by 5 which increased total open position to 5
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 45.05, 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 Nov POWERGRID was trading at 325.90. The strike last trading price was 45.05, 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 Nov POWERGRID was trading at 315.05. The strike last trading price was 45.05, 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 Nov POWERGRID was trading at 315.05. The strike last trading price was 45.05, 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 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 45.05, 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 Nov POWERGRID was trading at 312.10. The strike last trading price was 45.05, which was 45.05 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 0.00, the open interest changed by 0 which decreased total open position to 0
