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 245 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
18 Dec	257.95	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
17 Dec	261.10	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
16 Dec	260.35	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
15 Dec	262.20	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	0 0
12 Dec	263.60	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
11 Dec	264.80	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
10 Dec	265.50	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	0 0	4 7,600
9 Dec	264.55	25.2 ₹ 47,880	-16.95 -32205.00	-	0 0	4 7,600	0 0
8 Dec	265.20	25.2 ₹ 47,880	-16.95 -32205.00	45.34	8 15,200	4 7,600	4 7,600
5 Dec	269.80	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0

13 Nov	269.85	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	42.15 ₹ 80,085	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 245 expiring on 30DEC2025

Delta for 245 CE is -

Historical price for 245 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 25.2, which was -16.95 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 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 25.2, which was -16.95 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 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 25.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 25.2, which was -16.95 lower than the previous day. The implied volatity was 45.34, the open interest changed by 4 which increased total open position to 4

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 42.15, 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 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 42.15, 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 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 42.15, 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 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 42.15, 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 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 42.15, 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 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 42.15, 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 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 42.15, 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 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 42.15, 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 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 42.15, 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 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 42.15, 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 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 42.15, 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 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 42.15, 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 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 42.15, 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 42.15, 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 42.15, 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 42.15, 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 245 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	-0.1 -190.00	23.94	433 8,22,700	-3 -5,700	703 13,35,700
18 Dec	257.95	0.25 ₹ 475	0.05 95.00	19.77	300 5,70,000	104 1,97,600	706 13,41,400
17 Dec	261.10	0.2 ₹ 380	-0.05 -95.00	21.09	23 43,700	-7 -13,300	602 11,43,800
16 Dec	260.35	0.25 ₹ 475	0 0.00	20.52	152 2,88,800	-103 -1,95,700	616 11,70,400
15 Dec	262.20	0.2 ₹ 380	0 0.00	20.93	358 6,80,200	162 3,07,800	719 13,66,100
12 Dec	263.60	0.2 ₹ 380	0 0.00	20.45	33 62,700	2 3,800	557 10,58,300
11 Dec	264.80	0.2 ₹ 380	0 0.00	20.80	15 28,500	0 0	555 10,54,500
10 Dec	265.50	0.2 ₹ 380	-0.1 -190.00	20.82	20 38,000	0 0	555 10,54,500
9 Dec	264.55	0.3 ₹ 570	0.05 95.00	21.33	151 2,86,900	117 2,22,300	555 10,54,500
8 Dec	265.20	0.25 ₹ 475	0.05 95.00	20.64	31 58,900	30 57,000	438 8,32,200
5 Dec	269.80	0.2 ₹ 380	0 0.00	21.80	4 7,600	0 0	408 7,75,200
4 Dec	269.10	0.2 ₹ 380	0 0.00	20.93	73 1,38,700	0 0	408 7,75,200
3 Dec	268.45	0.2 ₹ 380	-0.1 -190.00	20.13	418 7,94,200	335 6,36,500	408 7,75,200
2 Dec	267.45	0.3 ₹ 570	0.05 95.00	20.84	49 93,100	15 28,500	74 1,40,600
1 Dec	269.65	0.25 ₹ 475	0 0.00	21.30	3 5,700	0 0	59 1,12,100
28 Nov	269.95	0.25 ₹ 475	0 0.00	20.44	42 79,800	-28 -53,200	60 1,14,000
27 Nov	273.70	0.25 ₹ 475	0 0.00	22.36	5 9,500	0 0	83 1,57,700
26 Nov	275.05	0.25 ₹ 475	-0.05 -95.00	22.31	34 64,600	22 41,800	82 1,55,800
25 Nov	273.45	0.3 ₹ 570	0.05 95.00	21.83	45 85,500	30 57,000	60 1,14,000
24 Nov	275.80	0.25 ₹ 475	-0.65 -1235.00	22.33	5 9,500	1 1,900	28 53,200
19 Nov	275.15	0.9 ₹ 1,710	0.45 855.00	27.46	27 51,300	15 28,500	22 41,800
18 Nov	274.20	0.45 ₹ 855	-0.1 -190.00	22.69	6 11,400	3 5,700	7 13,300
17 Nov	273.55	0.55 ₹ 1,045	-0.95 -1805.00	23.18	2 3,800	1 1,900	3 5,700
13 Nov	269.85	1.5 ₹ 2,850	-1.7 -3230.00	-	0 0	0 0	0 0
12 Nov	267.10	1.5 ₹ 2,850	-1.7 -3230.00	-	0 0	0 0	0 0
6 Nov	270.20	1.5 ₹ 2,850	-1.7 -3230.00	25.25	2 3,800	0 0	0 0

For Power Grid Corp. Ltd. - strike price 245 expiring on 30DEC2025

Delta for 245 PE is -0.03

Historical price for 245 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 23.94, the open interest changed by -3 which decreased total open position to 703

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 19.77, the open interest changed by 104 which increased total open position to 706

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 21.09, the open interest changed by -7 which decreased total open position to 602

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 20.52, the open interest changed by -103 which decreased total open position to 616

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 20.93, the open interest changed by 162 which increased total open position to 719

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 20.45, the open interest changed by 2 which increased total open position to 557

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 20.80, the open interest changed by 0 which decreased total open position to 555

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 555

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 21.33, the open interest changed by 117 which increased total open position to 555

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 20.64, the open interest changed by 30 which increased total open position to 438

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 408

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 408

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 20.13, the open interest changed by 335 which increased total open position to 408

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 20.84, the open interest changed by 15 which increased total open position to 74

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 21.30, the open interest changed by 0 which decreased total open position to 59

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 20.44, the open interest changed by -28 which decreased total open position to 60

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 83

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by 22 which increased total open position to 82

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 21.83, the open interest changed by 30 which increased total open position to 60

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.25, which was -0.65 lower than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 28

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.9, which was 0.45 higher than the previous day. The implied volatity was 27.46, the open interest changed by 15 which increased total open position to 22

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 22.69, the open interest changed by 3 which increased total open position to 7

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 23.18, the open interest changed by 1 which increased total open position to 3

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 1.5, which was -1.7 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 1.5, which was -1.7 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 1.5, which was -1.7 lower than the previous day. The implied volatity was 25.25, 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