POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 0.15 | 0.10 | 40.26 | 13.5 | 0 | 31.5 | |||
| 20 Nov | 315.05 | 0.05 | 0.00 | 38.37 | 1 | 0 | 31.5 | |||
| 19 Nov | 315.05 | 0.05 | -0.05 | 38.37 | 1 | 0 | 31.5 | |||
| 18 Nov | 312.05 | 0.1 | 0.00 | 41.56 | 2 | -0.5 | 31.5 | |||
| 14 Nov | 312.10 | 0.1 | -0.05 | 34.57 | 2 | 0 | 32 | |||
|
|
||||||||||
| 13 Nov | 318.00 | 0.15 | -0.05 | 31.10 | 2.5 | -0.5 | 32 | |||
| 12 Nov | 322.70 | 0.2 | -0.10 | 29.08 | 10.5 | -2 | 39 | |||
| 11 Nov | 329.80 | 0.3 | 0.15 | 25.34 | 32.5 | 16.5 | 41 | |||
| 8 Nov | 316.25 | 0.15 | -0.20 | 29.06 | 3 | -1.5 | 24.5 | |||
| 7 Nov | 312.95 | 0.35 | 0.00 | 33.86 | 0.5 | 0 | 26 | |||
| 6 Nov | 318.50 | 0.35 | -0.05 | 29.22 | 16 | 6.5 | 26 | |||
| 5 Nov | 316.60 | 0.4 | -0.10 | 30.56 | 6 | -0.5 | 19.5 | |||
| 4 Nov | 315.45 | 0.5 | -0.35 | 32.18 | 29.5 | 3 | 25 | |||
| 1 Nov | 322.05 | 0.85 | 0.15 | 29.55 | 3.5 | 1 | 23 | |||
| 31 Oct | 320.80 | 0.7 | -0.15 | - | 28 | 6 | 20 | |||
| 30 Oct | 318.45 | 0.85 | 0.20 | - | 3 | 1 | 13 | |||
| 29 Oct | 320.55 | 0.65 | 0.00 | - | 10 | -1 | 11 | |||
| 28 Oct | 318.30 | 0.65 | -0.30 | - | 1 | 0 | 11 | |||
| 25 Oct | 315.80 | 0.95 | 0.80 | - | 1 | 0 | 11 | |||
| 24 Oct | 319.15 | 0.15 | -23.80 | - | 17 | 7 | 7 | |||
| 23 Oct | 316.90 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 322.75 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 331.15 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 332.05 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 331.15 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 327.20 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 329.85 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 330.70 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 330.05 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 334.35 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 327.15 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 338.85 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 344.15 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 350.80 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 352.85 | 23.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 354.25 | 23.95 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 365 expiring on 28NOV2024
Delta for 365 CE is 0.02
Historical price for 365 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.15, which was 0.10 higher than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 63
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 63
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 63
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 41.56, the open interest changed by -1 which decreased total open position to 63
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 64
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 31.10, the open interest changed by -1 which decreased total open position to 64
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 29.08, the open interest changed by -4 which decreased total open position to 78
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 25.34, the open interest changed by 33 which increased total open position to 82
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 29.06, the open interest changed by -3 which decreased total open position to 49
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 52
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by 13 which increased total open position to 52
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 39
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 32.18, the open interest changed by 6 which increased total open position to 50
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 29.55, the open interest changed by 2 which increased total open position to 46
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 0.7, which was -0.15 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 0.85, which was 0.20 higher 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 0.65, 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 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 0.65, which was -0.30 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 0.95, which was 0.80 higher 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 0.15, which was -23.80 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 28NOV2024 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.13
Theta: -0.81
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 325.90 | 43.9 | -3.00 | 95.15 | 0.5 | 0 | 4 |
| 20 Nov | 315.05 | 46.9 | 0.00 | - | 1.5 | -0.5 | 4 |
| 19 Nov | 315.05 | 46.9 | -4.25 | - | 1.5 | -0.5 | 4 |
| 18 Nov | 312.05 | 51.15 | -2.95 | - | 1 | 0 | 5 |
| 14 Nov | 312.10 | 54.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 318.00 | 54.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 322.70 | 54.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 54.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 316.25 | 54.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 312.95 | 54.1 | 3.95 | 59.08 | 0.5 | 0 | 5 |
| 6 Nov | 318.50 | 50.15 | 5.30 | 61.25 | 1.5 | 0 | 6 |
| 5 Nov | 316.60 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 315.45 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 322.05 | 44.85 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 320.80 | 44.85 | 2.75 | - | 6 | 1 | 4 |
| 30 Oct | 318.45 | 42.1 | -2.90 | - | 2 | 1 | 2 |
| 29 Oct | 320.55 | 45 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 318.30 | 45 | 26.05 | - | 1 | 0 | 0 |
| 25 Oct | 315.80 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 319.15 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 316.90 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.75 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.15 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 332.05 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 331.15 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 327.20 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 329.85 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 330.70 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 330.05 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 334.35 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 327.15 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 338.85 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 344.15 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 18.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 354.25 | 18.95 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 365 expiring on 28NOV2024
Delta for 365 PE is -0.79
Historical price for 365 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 43.9, which was -3.00 lower than the previous day. The implied volatity was 95.15, the open interest changed by 0 which decreased total open position to 8
On 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 46.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 46.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 51.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 54.1, 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 54.1, 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 54.1, 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 54.1, 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 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 54.1, 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 54.1, which was 3.95 higher than the previous day. The implied volatity was 59.08, the open interest changed by 0 which decreased total open position to 10
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 50.15, which was 5.30 higher than the previous day. The implied volatity was 61.25, the open interest changed by 0 which decreased total open position to 12
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 44.85, 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 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 44.85, 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 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 44.85, which was 2.75 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 42.1, which was -2.90 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 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 28 Oct POWERGRID was trading at 318.30. The strike last trading price was 45, which was 26.05 higher 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
