POWERGRID

Power Grid Corp. Ltd.

263.45 +5.50 (2.13%)

L: 257.95 H: 263.95

Back to Option Chain

Historical option data for POWERGRID
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

POWERGRID 30-DEC-2025 240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	19 ₹ 36,100	-6 -11400.00	-	0 0	0 0	4 7,600
18 Dec	257.95	19 ₹ 36,100	-6 -11400.00	25.81	1 1,900	0 0	3 5,700
17 Dec	261.10	25 ₹ 47,500	3 5700.00	-	0 0	0 0	3 5,700
16 Dec	260.35	25 ₹ 47,500	3 5700.00	-	0 0	0 0	3 5,700
15 Dec	262.20	25 ₹ 47,500	3 5700.00	-	0 0	0 0	0 0
12 Dec	263.60	25 ₹ 47,500	3 5700.00	25.20	1 1,900	0 0	2 3,800

11 Dec	264.80	22 ₹ 41,800	-4.7 -8930.00	-	0 0	0 0	2 3,800
10 Dec	265.50	22 ₹ 41,800	-4.7 -8930.00	-	0 0	0 0	2 3,800
9 Dec	264.55	22 ₹ 41,800	-4.7 -8930.00	-	1 1,900	0 0	1 1,900
8 Dec	265.20	26.7 ₹ 50,730	-3.1 -5890.00	22.70	4 7,600	-3 -5,700	1 1,900
5 Dec	269.80	29.85 ₹ 56,715	-6.4 -12160.00	-	0 0	0 0	0 0
3 Dec	268.45	29.85 ₹ 56,715	-6.4 -12160.00	-	5 9,500	1 1,900	2 3,800
2 Dec	267.45	36.25 ₹ 68,875	1.25 2375.00	-	0 0	0 0	0 0
1 Dec	269.65	36.25 ₹ 68,875	1.25 2375.00	-	0 0	0 0	0 0
26 Nov	275.05	36.25 ₹ 68,875	1.25 2375.00	-	0 0	0 0	0 0
18 Nov	274.20	36.25 ₹ 68,875	1.25 2375.00	-	1 1,900	0 0	1 1,900
13 Nov	269.85	31.75 ₹ 60,325	-0.25 -475.00	-	1 1,900	0 0	1 1,900
12 Nov	267.10	32 ₹ 60,800	1 1900.00	30.61	1 1,900	0 0	2 3,800
6 Nov	270.20	31 ₹ 58,900	-15.3 -29070.00	-	2 3,800	1 1,900	1 1,900

For Power Grid Corp. Ltd. - strike price 240 expiring on 30DEC2025

Delta for 240 CE is -

Historical price for 240 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 19, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 19, which was -6 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 3

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 2

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 22, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 22, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 22, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 26.7, which was -3.1 lower than the previous day. The implied volatity was 22.70, the open interest changed by -3 which decreased total open position to 1

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 29.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 29.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 36.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 36.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 36.25, which was 1.25 higher 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 274.20. The strike last trading price was 36.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 31.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 32, which was 1 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 2

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 31, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

POWERGRID 30DEC2025 240 PE
Delta: -0.03 Vega: 0.03 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	0.15 ₹ 285	-0.05 -95.00	29.34	19 36,100	-10 -19,000	107 2,03,300
18 Dec	257.95	0.2 ₹ 380	0 0.00	24.38	62 1,17,800	13 24,700	115 2,18,500
17 Dec	261.10	0.2 ₹ 380	0.05 95.00	26.31	2 3,800	0 0	100 1,90,000
16 Dec	260.35	0.15 ₹ 285	-0.05 -95.00	23.37	50 95,000	23 43,700	98 1,86,200
15 Dec	262.20	0.15 ₹ 285	0 0.00	24.40	40 76,000	34 64,600	75 1,42,500
12 Dec	263.60	0.15 ₹ 285	0 0.00	23.56	22 41,800	-3 -5,700	39 74,100
11 Dec	264.80	0.15 ₹ 285	0 0.00	23.78	2 3,800	-1 -1,900	42 79,800
10 Dec	265.50	0.15 ₹ 285	0 0.00	23.68	29 55,100	0 0	41 77,900
9 Dec	264.55	0.15 ₹ 285	0 0.00	22.52	66 1,25,400	13 24,700	44 83,600
8 Dec	265.20	0.15 ₹ 285	0 0.00	22.51	7 13,300	0 0	32 60,800
5 Dec	269.80	0.15 ₹ 285	0.05 95.00	24.18	32 60,800	-20 -38,000	38 72,200
3 Dec	268.45	0.1 ₹ 190	-0.1 -190.00	21.08	49 93,100	44 83,600	58 1,10,200
2 Dec	267.45	0.2 ₹ 380	0.05 95.00	22.54	5 9,500	4 7,600	14 26,600
1 Dec	269.65	0.15 ₹ 285	-0.1 -190.00	-	0 0	0 0	0 0
26 Nov	275.05	0.15 ₹ 285	-0.1 -190.00	23.57	10 19,000	8 15,200	9 17,100
18 Nov	274.20	2.4 ₹ 4,560	0 0.00	12.26	0 0	0 0	0 0
13 Nov	269.85	2.4 ₹ 4,560	0 0.00	10.89	0 0	0 0	0 0
12 Nov	267.10	2.4 ₹ 4,560	0 0.00	9.19	0 0	0 0	0 0
6 Nov	270.20	2.4 ₹ 4,560	0 0.00	9.63	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 240 expiring on 30DEC2025

Delta for 240 PE is -0.03

Historical price for 240 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 29.34, the open interest changed by -10 which decreased total open position to 107

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 24.38, the open interest changed by 13 which increased total open position to 115

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 100

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 23.37, the open interest changed by 23 which increased total open position to 98

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 24.40, the open interest changed by 34 which increased total open position to 75

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.56, the open interest changed by -3 which decreased total open position to 39

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.78, the open interest changed by -1 which decreased total open position to 42

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 41

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 22.52, the open interest changed by 13 which increased total open position to 44

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 32

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 24.18, the open interest changed by -20 which decreased total open position to 38

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 21.08, the open interest changed by 44 which increased total open position to 58

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 22.54, the open interest changed by 4 which increased total open position to 14

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 23.57, the open interest changed by 8 which increased total open position to 9

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 12.26, the open interest changed by 0 which decreased total open position to 0

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 0

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0

Related Pages for POWERGRID

POWERGRID

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD