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 242.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	25 ₹ 47,500	0.9 1710.00	-	0 0	0 0	5 9,500
18 Dec	257.95	25 ₹ 47,500	0.9 1710.00	-	0 0	0 0	5 9,500

17 Dec	261.10	25 ₹ 47,500	0.9 1710.00	-	0 0	0 0	5 9,500
16 Dec	260.35	25 ₹ 47,500	0.9 1710.00	-	0 0	0 0	5 9,500
15 Dec	262.20	25 ₹ 47,500	0.9 1710.00	-	0 0	0 0	0 0
12 Dec	263.60	25 ₹ 47,500	0.9 1710.00	-	0 0	0 0	5 9,500
11 Dec	264.80	25 ₹ 47,500	0.9 1710.00	37.60	6 11,400	-5 -9,500	5 9,500
10 Dec	265.50	24.1 ₹ 45,790	-2.65 -5035.00	24.00	1 1,900	0 0	11 20,900
9 Dec	264.55	26.75 ₹ 50,825	-2.75 -5225.00	48.08	1 1,900	0 0	11 20,900
8 Dec	265.20	29.5 ₹ 56,050	-3.5 -6650.00	-	0 0	0 0	11 20,900
5 Dec	269.80	29.5 ₹ 56,050	-3.5 -6650.00	-	0 0	0 0	0 0
3 Dec	268.45	29.5 ₹ 56,050	-3.5 -6650.00	-	0 0	0 0	0 0
2 Dec	267.45	29.5 ₹ 56,050	-3.5 -6650.00	-	0 0	0 0	0 0
1 Dec	269.65	29.5 ₹ 56,050	-3.5 -6650.00	-	0 0	2 3,800	0 0
28 Nov	269.95	29.5 ₹ 56,050	-3.5 -6650.00	-	2 3,800	1 1,900	10 19,000
27 Nov	273.70	33 ₹ 62,700	-0.45 -855.00	-	5 9,500	3 5,700	8 15,200
26 Nov	275.05	33.45 ₹ 63,555	-2.55 -4845.00	-	5 9,500	1 1,900	4 7,600
18 Nov	274.20	49.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	49.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	49.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 242.5 expiring on 30DEC2025

Delta for 242.5 CE is -

Historical price for 242.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 25, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 25, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 25, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 25, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 25, which was 0.9 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 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 25, which was 0.9 higher than the previous day. The implied volatity was 37.60, the open interest changed by -5 which decreased total open position to 5

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 24.1, which was -2.65 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 11

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 26.75, which was -2.75 lower than the previous day. The implied volatity was 48.08, the open interest changed by 0 which decreased total open position to 11

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 29.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 29.5, which was -3.5 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 29.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 29.5, which was -3.5 lower 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 29.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 29.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 33, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 33.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 49.2, which was 0 lower than the previous day. The implied volatity was -, 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 49.2, which was 0 lower than the previous day. The implied volatity was -, 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 49.2, which was 0 lower than the previous day. The implied volatity was -, 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

POWERGRID 30DEC2025 242.5 PE
Delta: -0.03 Vega: 0.03 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	0.15 ₹ 285	-0.05 -95.00	26.65	15 28,500	-1 -1,900	52 98,800
18 Dec	257.95	0.2 ₹ 380	0 0.00	21.63	59 1,12,100	-11 -20,900	32 60,800
17 Dec	261.10	0.2 ₹ 380	0 0.00	23.70	40 76,000	17 32,300	43 81,700
16 Dec	260.35	0.2 ₹ 380	-0.05 -95.00	22.08	10 19,000	0 0	26 49,400
15 Dec	262.20	0.25 ₹ 475	0 0.00	-	0 0	0 0	0 0
12 Dec	263.60	0.25 ₹ 475	0 0.00	-	0 0	0 0	26 49,400
11 Dec	264.80	0.25 ₹ 475	0 0.00	-	0 0	0 0	26 49,400
10 Dec	265.50	0.25 ₹ 475	0 0.00	-	0 0	0 0	26 49,400
9 Dec	264.55	0.25 ₹ 475	0 0.00	22.68	25 47,500	21 39,900	25 47,500
8 Dec	265.20	0.25 ₹ 475	0.15 285.00	22.65	2 3,800	1 1,900	3 5,700
5 Dec	269.80	0.1 ₹ 190	-0.8 -1520.00	-	0 0	0 0	0 0
3 Dec	268.45	0.1 ₹ 190	-0.8 -1520.00	-	0 0	0 0	0 0
2 Dec	267.45	0.1 ₹ 190	-0.8 -1520.00	-	0 0	0 0	0 0
1 Dec	269.65	0.1 ₹ 190	-0.8 -1520.00	-	0 0	0 0	0 0
28 Nov	269.95	0.1 ₹ 190	-0.8 -1520.00	-	0 0	0 0	0 0
27 Nov	273.70	0.1 ₹ 190	-0.8 -1520.00	-	0 0	2 3,800	0 0
26 Nov	275.05	0.1 ₹ 190	-0.8 -1520.00	20.97	4 7,600	0 0	0 0
18 Nov	274.20	0.9 ₹ 1,710	0 0.00	11.55	0 0	0 0	0 0
13 Nov	269.85	0.9 ₹ 1,710	0 0.00	9.39	0 0	0 0	0 0
12 Nov	267.10	0.9 ₹ 1,710	0 0.00	8.49	0 0	0 0	0 0
6 Nov	270.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 242.5 expiring on 30DEC2025

Delta for 242.5 PE is -0.03

Historical price for 242.5 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 26.65, the open interest changed by -1 which decreased total open position to 52

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 21.63, the open interest changed by -11 which decreased total open position to 32

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.70, the open interest changed by 17 which increased total open position to 43

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 26

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.25, which was 0 lower 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 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 22.68, the open interest changed by 21 which increased total open position to 25

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 22.65, the open interest changed by 1 which increased total open position to 3

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.1, which was -0.8 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 0.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.1, which was -0.8 lower 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 0.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.1, which was -0.8 lower than the previous day. The implied volatity was 20.97, 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 0.9, which was 0 lower than the previous day. The implied volatity was 11.55, 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 0.9, which was 0 lower than the previous day. The implied volatity was 9.39, 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 0.9, which was 0 lower than the previous day. The implied volatity was 8.49, 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