POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
21 Nov 2024 04:12 PM IST
| POWERGRID 28NOV2024 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 325.90 | 0.05 | 0.00 | - | 2.5 | 2 | 118.5 | |||
| 20 Nov | 315.05 | 0.05 | 0.00 | - | 16.5 | -14 | 116.5 | |||
| 19 Nov | 315.05 | 0.05 | 0.00 | - | 16.5 | -14 | 116.5 | |||
| 18 Nov | 312.05 | 0.05 | 0.00 | - | 1.5 | 0 | 131.5 | |||
|
|
||||||||||
| 14 Nov | 312.10 | 0.05 | 0.00 | 48.08 | 15.5 | -2.5 | 131.5 | |||
| 13 Nov | 318.00 | 0.05 | 0.00 | 42.71 | 32 | -19 | 133.5 | |||
| 12 Nov | 322.70 | 0.05 | -0.05 | 39.38 | 22.5 | 11 | 152.5 | |||
| 11 Nov | 329.80 | 0.1 | 0.00 | 37.33 | 23 | -12.5 | 142.5 | |||
| 8 Nov | 316.25 | 0.1 | -0.05 | 41.99 | 33 | -7 | 155.5 | |||
| 7 Nov | 312.95 | 0.15 | 0.00 | 44.38 | 19 | 2 | 159.5 | |||
| 6 Nov | 318.50 | 0.15 | -0.05 | 40.49 | 23 | 8.5 | 157.5 | |||
| 5 Nov | 316.60 | 0.2 | -0.05 | 41.81 | 18.5 | 8.5 | 149 | |||
| 4 Nov | 315.45 | 0.25 | -0.05 | 43.10 | 14 | 7 | 141 | |||
| 1 Nov | 322.05 | 0.3 | 0.05 | 38.31 | 1.5 | 0.5 | 133.5 | |||
| 31 Oct | 320.80 | 0.25 | 0.00 | - | 13 | 3 | 133 | |||
| 30 Oct | 318.45 | 0.25 | 0.00 | - | 5 | 0 | 131 | |||
| 29 Oct | 320.55 | 0.25 | -0.10 | - | 11 | 1 | 131 | |||
| 25 Oct | 315.80 | 0.35 | -0.05 | - | 3 | 0 | 130 | |||
| 24 Oct | 319.15 | 0.4 | 0.00 | - | 4 | 1 | 131 | |||
| 23 Oct | 316.90 | 0.4 | -0.05 | - | 9 | 2 | 131 | |||
| 22 Oct | 322.75 | 0.45 | 0.00 | - | 35 | 13 | 129 | |||
| 21 Oct | 331.15 | 0.45 | -0.10 | - | 12 | -4 | 116 | |||
| 18 Oct | 332.05 | 0.55 | 0.00 | - | 9 | 3 | 120 | |||
| 17 Oct | 331.15 | 0.55 | 0.05 | - | 9 | 2 | 116 | |||
| 16 Oct | 327.20 | 0.5 | 0.00 | - | 16 | 5 | 117 | |||
| 15 Oct | 329.85 | 0.5 | -0.15 | - | 8 | 4 | 112 | |||
| 14 Oct | 330.70 | 0.65 | 0.05 | - | 6 | 1 | 108 | |||
| 11 Oct | 330.05 | 0.6 | -0.25 | - | 8 | 1 | 105 | |||
| 10 Oct | 334.35 | 0.85 | 0.00 | - | 13 | 0 | 104 | |||
| 9 Oct | 329.75 | 0.85 | 0.00 | - | 5 | 0 | 103 | |||
| 8 Oct | 327.15 | 0.85 | -0.05 | - | 19 | 1 | 103 | |||
| 7 Oct | 328.95 | 0.9 | -0.45 | - | 38 | -3 | 102 | |||
| 4 Oct | 338.85 | 1.35 | -0.45 | - | 28 | -1 | 106 | |||
| 3 Oct | 344.15 | 1.8 | -0.85 | - | 62 | 56 | 106 | |||
| 1 Oct | 350.80 | 2.65 | -0.35 | - | 18 | 15 | 50 | |||
| 30 Sept | 352.85 | 3 | -0.45 | - | 43 | 20 | 35 | |||
| 27 Sept | 354.25 | 3.45 | -1.55 | - | 13 | 11 | 14 | |||
| 26 Sept | 365.45 | 5 | - | 3 | 2 | 2 | ||||
For Power Grid Corp. Ltd. - strike price 400 expiring on 28NOV2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 237
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 -, the open interest changed by -28 which decreased total open position to 233
On 19 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 -, the open interest changed by -28 which decreased total open position to 233
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 0.05, 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 263
On 14 Nov POWERGRID was trading at 312.10. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 48.08, the open interest changed by -5 which decreased total open position to 263
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 42.71, the open interest changed by -38 which decreased total open position to 267
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 39.38, the open interest changed by 22 which increased total open position to 305
On 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 37.33, the open interest changed by -25 which decreased total open position to 285
On 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.99, the open interest changed by -14 which decreased total open position to 311
On 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 44.38, the open interest changed by 4 which increased total open position to 319
On 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.49, the open interest changed by 17 which increased total open position to 315
On 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.81, the open interest changed by 17 which increased total open position to 298
On 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.10, the open interest changed by 14 which increased total open position to 282
On 1 Nov POWERGRID was trading at 322.05. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 38.31, the open interest changed by 1 which increased total open position to 267
On 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 0.25, 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 0.25, 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 0.25, which was -0.10 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 0.35, which was -0.05 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 0.4, 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 0.4, which was -0.05 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 0.45, 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 0.45, which was -0.10 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 0.55, 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 0.55, which was 0.05 higher 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 0.5, 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 0.5, 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 14 Oct POWERGRID was trading at 330.70. The strike last trading price was 0.65, which was 0.05 higher 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 0.6, which was -0.25 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 0.85, 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 9 Oct POWERGRID was trading at 329.75. The strike last trading price was 0.85, 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 8 Oct POWERGRID was trading at 327.15. The strike last trading price was 0.85, which was -0.05 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 0.9, which was -0.45 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 1.35, which was -0.45 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 1.8, which was -0.85 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 2.65, which was -0.35 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 3, which was -0.45 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 3.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept POWERGRID was trading at 365.45. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| POWERGRID 28NOV2024 400 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 | 84.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 315.05 | 84.5 | 0.00 | - | 2.5 | 0 | 4 |
| 19 Nov | 315.05 | 84.5 | 0.50 | - | 2.5 | 0 | 4 |
| 18 Nov | 312.05 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 312.10 | 84 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 13 Nov | 318.00 | 84 | -1.00 | - | 2.5 | 1.5 | 3 |
| 12 Nov | 322.70 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 329.80 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 316.25 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 312.95 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 318.50 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 316.60 | 85 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 4 Nov | 315.45 | 85 | 5.00 | 68.94 | 0.5 | 0 | 1 |
| 1 Nov | 322.05 | 80 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 320.80 | 80 | 13.90 | - | 1 | 0 | 0 |
| 30 Oct | 318.45 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 320.55 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 315.80 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 319.15 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 316.90 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.75 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.15 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 332.05 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 331.15 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 327.20 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 329.85 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 330.70 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 330.05 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 334.35 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 329.75 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 327.15 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 328.95 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 338.85 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 344.15 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 350.80 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 352.85 | 66.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 354.25 | 66.1 | 66.10 | - | 0 | 0 | 0 |
| 26 Sept | 365.45 | 0 | - | 0 | 0 | 0 | |
For Power Grid Corp. Ltd. - strike price 400 expiring on 28NOV2024
Delta for 400 PE is 0.00
Historical price for 400 PE is as follows
On 21 Nov POWERGRID was trading at 325.90. The strike last trading price was 84.5, 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 84.5, 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 8
On 19 Nov POWERGRID was trading at 315.05. The strike last trading price was 84.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Nov POWERGRID was trading at 312.05. The strike last trading price was 84, 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 84, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Nov POWERGRID was trading at 318.00. The strike last trading price was 84, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6
On 12 Nov POWERGRID was trading at 322.70. The strike last trading price was 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 11 Nov POWERGRID was trading at 329.80. The strike last trading price was 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 8 Nov POWERGRID was trading at 316.25. The strike last trading price was 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 7 Nov POWERGRID was trading at 312.95. The strike last trading price was 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 6 Nov POWERGRID was trading at 318.50. The strike last trading price was 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 5 Nov POWERGRID was trading at 316.60. The strike last trading price was 85, 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 4 Nov POWERGRID was trading at 315.45. The strike last trading price was 85, which was 5.00 higher than the previous day. The implied volatity was 68.94, 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 80, 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 31 Oct POWERGRID was trading at 320.80. The strike last trading price was 80, which was 13.90 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept POWERGRID was trading at 365.45. 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
