POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Dec 2024 04:12 PM IST
| POWERGRID 26DEC2024 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 315.80 | 0.1 | 0.00 | - | 269 | 70 | 405 | |||
| 19 Dec | 321.65 | 0.1 | -0.10 | 43.99 | 168 | -30 | 336 | |||
| 18 Dec | 321.55 | 0.2 | 0.00 | 46.46 | 56 | -24 | 369 | |||
| 17 Dec | 329.80 | 0.2 | -0.05 | 36.65 | 75 | -10 | 388 | |||
| 16 Dec | 335.00 | 0.25 | 0.00 | 32.21 | 109 | -11 | 398 | |||
| 13 Dec | 333.85 | 0.25 | -0.05 | 28.52 | 140 | -29 | 410 | |||
| 12 Dec | 329.20 | 0.3 | 0.00 | 31.33 | 65 | -23 | 438 | |||
| 11 Dec | 327.55 | 0.3 | 0.05 | 31.79 | 131 | -79 | 464 | |||
| 10 Dec | 327.90 | 0.25 | -0.05 | 29.51 | 183 | 0 | 539 | |||
| 9 Dec | 329.10 | 0.3 | -0.10 | 28.55 | 115 | 3 | 539 | |||
| 6 Dec | 328.90 | 0.4 | 0.00 | 27.73 | 265 | 74 | 538 | |||
| 5 Dec | 328.35 | 0.4 | 0.00 | 27.44 | 296 | 55 | 469 | |||
| 4 Dec | 325.05 | 0.4 | 0.00 | 28.67 | 276 | 53 | 414 | |||
| 3 Dec | 329.65 | 0.4 | -0.10 | 25.33 | 186 | 26 | 362 | |||
| 2 Dec | 327.85 | 0.5 | -0.10 | 26.79 | 364 | 61 | 333 | |||
| 29 Nov | 329.40 | 0.6 | -0.40 | 25.65 | 417 | 67 | 277 | |||
| 28 Nov | 333.65 | 1 | -0.25 | 25.12 | 206 | 9 | 211 | |||
| 27 Nov | 339.25 | 1.25 | -0.25 | 23.51 | 192 | 61 | 202 | |||
| 26 Nov | 338.80 | 1.5 | -0.45 | 24.70 | 142 | 2 | 142 | |||
| 25 Nov | 342.75 | 1.95 | 0.35 | 22.73 | 302 | 135 | 140 | |||
| 22 Nov | 336.95 | 1.6 | 0.80 | 24.58 | 65 | 37 | 42 | |||
| 21 Nov | 325.90 | 0.8 | 0.40 | 25.55 | 4 | 2 | 6 | |||
| 20 Nov | 315.05 | 0.4 | 0.00 | 26.45 | 2 | 0 | 4 | |||
| 19 Nov | 315.05 | 0.4 | -0.40 | 26.45 | 2 | 0 | 4 | |||
| 18 Nov | 312.05 | 0.8 | 0.05 | 31.08 | 1 | 0 | 4 | |||
| 14 Nov | 312.10 | 0.75 | -26.05 | 28.94 | 10 | 5 | 6 | |||
|
|
||||||||||
| 1 Nov | 322.05 | 26.8 | 0.00 | 9.01 | 0 | 0 | 0 | |||
| 9 Oct | 329.75 | 26.8 | 26.80 | - | 0 | 0 | 0 | |||
| 7 Oct | 328.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 350.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 352.85 | 0 | - | 0 | 0 | 0 | ||||
For Power Grid Corp. Ltd. - strike price 370 expiring on 26DEC2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 405
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 43.99, the open interest changed by -30 which decreased total open position to 336
On 18 Dec POWERGRID was trading at 321.55. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 46.46, the open interest changed by -24 which decreased total open position to 369
On 17 Dec POWERGRID was trading at 329.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.65, the open interest changed by -10 which decreased total open position to 388
On 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 32.21, the open interest changed by -11 which decreased total open position to 398
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by -29 which decreased total open position to 410
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 31.33, the open interest changed by -23 which decreased total open position to 438
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 31.79, the open interest changed by -79 which decreased total open position to 464
On 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 539
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 28.55, the open interest changed by 3 which increased total open position to 539
On 6 Dec POWERGRID was trading at 328.90. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by 74 which increased total open position to 538
On 5 Dec POWERGRID was trading at 328.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 27.44, the open interest changed by 55 which increased total open position to 469
On 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 28.67, the open interest changed by 53 which increased total open position to 414
On 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 25.33, the open interest changed by 26 which increased total open position to 362
On 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 26.79, the open interest changed by 61 which increased total open position to 333
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 25.65, the open interest changed by 67 which increased total open position to 277
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 25.12, the open interest changed by 9 which increased total open position to 211
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 23.51, the open interest changed by 61 which increased total open position to 202
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 24.70, the open interest changed by 2 which increased total open position to 142
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was 22.73, the open interest changed by 135 which increased total open position to 140
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 1.6, which was 0.80 higher than the previous day. The implied volatity was 24.58, the open interest changed by 37 which increased total open position to 42
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.8, which was 0.40 higher than the previous day. The implied volatity was 25.55, 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 0.4, which was 0.00 lower than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 4
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 4
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 4
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.75, which was -26.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by 5 which increased total open position to 6
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was 9.01, 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 26.8, which was 26.80 higher 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 26DEC2024 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 315.80 | 53.9 | 10.90 | - | 5 | -1 | 40 |
| 19 Dec | 321.65 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 321.55 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 329.80 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 335.00 | 43 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 333.85 | 43 | 2.50 | 81.07 | 1 | 0 | 42 |
| 12 Dec | 329.20 | 40.5 | 0.55 | 46.24 | 1 | 0 | 43 |
| 11 Dec | 327.55 | 39.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 327.90 | 39.95 | 0.05 | - | 2 | 1 | 43 |
| 9 Dec | 329.10 | 39.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 328.90 | 39.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 328.35 | 39.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 325.05 | 39.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 329.65 | 39.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 327.85 | 39.9 | 1.15 | 28.53 | 2 | 0 | 42 |
| 29 Nov | 329.40 | 38.75 | 3.75 | 25.86 | 22 | 9 | 41 |
| 28 Nov | 333.65 | 35 | 4.60 | 31.16 | 4 | 1 | 32 |
| 27 Nov | 339.25 | 30.4 | -0.85 | 26.35 | 13 | 4 | 33 |
| 26 Nov | 338.80 | 31.25 | 4.35 | 27.78 | 17 | 1 | 29 |
| 25 Nov | 342.75 | 26.9 | -5.85 | 27.77 | 45 | 26 | 27 |
| 22 Nov | 336.95 | 32.75 | -14.10 | 27.09 | 3 | 2 | 3 |
| 21 Nov | 325.90 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 315.05 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 315.05 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 312.05 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 312.10 | 46.85 | 46.85 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 322.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 370 expiring on 26DEC2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 20 Dec POWERGRID was trading at 315.80. The strike last trading price was 53.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 19 Dec POWERGRID was trading at 321.65. The strike last trading price was 43, 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 43, 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 43, 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 16 Dec POWERGRID was trading at 335.00. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec POWERGRID was trading at 333.85. The strike last trading price was 43, which was 2.50 higher than the previous day. The implied volatity was 81.07, the open interest changed by 0 which decreased total open position to 42
On 12 Dec POWERGRID was trading at 329.20. The strike last trading price was 40.5, which was 0.55 higher than the previous day. The implied volatity was 46.24, the open interest changed by 0 which decreased total open position to 43
On 11 Dec POWERGRID was trading at 327.55. The strike last trading price was 39.95, 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 10 Dec POWERGRID was trading at 327.90. The strike last trading price was 39.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43
On 9 Dec POWERGRID was trading at 329.10. The strike last trading price was 39.9, 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 39.9, 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 39.9, 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 4 Dec POWERGRID was trading at 325.05. The strike last trading price was 39.9, 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 3 Dec POWERGRID was trading at 329.65. The strike last trading price was 39.9, 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 2 Dec POWERGRID was trading at 327.85. The strike last trading price was 39.9, which was 1.15 higher than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 42
On 29 Nov POWERGRID was trading at 329.40. The strike last trading price was 38.75, which was 3.75 higher than the previous day. The implied volatity was 25.86, the open interest changed by 9 which increased total open position to 41
On 28 Nov POWERGRID was trading at 333.65. The strike last trading price was 35, which was 4.60 higher than the previous day. The implied volatity was 31.16, the open interest changed by 1 which increased total open position to 32
On 27 Nov POWERGRID was trading at 339.25. The strike last trading price was 30.4, which was -0.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by 4 which increased total open position to 33
On 26 Nov POWERGRID was trading at 338.80. The strike last trading price was 31.25, which was 4.35 higher than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 29
On 25 Nov POWERGRID was trading at 342.75. The strike last trading price was 26.9, which was -5.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 26 which increased total open position to 27
On 22 Nov POWERGRID was trading at 336.95. The strike last trading price was 32.75, which was -14.10 lower than the previous day. The implied volatity was 27.09, the open interest changed by 2 which increased total open position to 3
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 46.85, 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 20 Nov POWERGRID was trading at 315.05. The strike last trading price was 46.85, 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 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 46.85, 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 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 46.85, 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 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 46.85, which was 46.85 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
