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 247.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
18 Dec	257.95	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
17 Dec	261.10	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
16 Dec	260.35	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
15 Dec	262.20	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
12 Dec	263.60	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
11 Dec	264.80	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
10 Dec	265.50	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
9 Dec	264.55	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
8 Dec	265.20	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
5 Dec	269.80	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0

24 Nov	275.80	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	44.65 ₹ 84,835	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	44.65 ₹ 84,835	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 247.5 expiring on 30DEC2025

Delta for 247.5 CE is -

Historical price for 247.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 44.65, 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 Dec POWERGRID was trading at 257.95. The strike last trading price was 44.65, 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 Dec POWERGRID was trading at 261.10. The strike last trading price was 44.65, 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 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 44.65, 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 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 44.65, 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 44.65, 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 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 44.65, 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 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 44.65, 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 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 44.65, 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 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 44.65, 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 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 247.5 PE
Delta: -0.05 Vega: 0.04 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	0.2 ₹ 380	-0.25 -475.00	22.61	64 1,21,600	17 32,300	72 1,36,800
18 Dec	257.95	0.45 ₹ 855	0.2 380.00	19.57	120 2,28,000	9 17,100	41 77,900
17 Dec	261.10	0.25 ₹ 475	-0.05 -95.00	19.36	30 57,000	-25 -47,500	32 60,800
16 Dec	260.35	0.3 ₹ 570	0 0.00	18.64	32 60,800	-19 -36,100	59 1,12,100
15 Dec	262.20	0.3 ₹ 570	0.1 190.00	-	0 0	0 0	0 0
12 Dec	263.60	0.3 ₹ 570	0.1 190.00	19.87	51 96,900	-29 -55,100	79 1,50,100
11 Dec	264.80	0.2 ₹ 380	-0.2 -380.00	18.74	29 55,100	5 9,500	109 2,07,100
10 Dec	265.50	0.35 ₹ 665	-0.05 -95.00	21.07	6 11,400	0 0	100 1,90,000
9 Dec	264.55	0.4 ₹ 760	0.05 95.00	20.48	73 1,38,700	25 47,500	92 1,74,800
8 Dec	265.20	0.35 ₹ 665	0.1 190.00	20.01	37 70,300	21 39,900	63 1,19,700
5 Dec	269.80	0.25 ₹ 475	-0.1 -190.00	20.88	36 68,400	29 55,100	41 77,900
4 Dec	269.10	0.25 ₹ 475	-0.1 -190.00	20.00	31 58,900	-9 -17,100	12 22,800
3 Dec	268.45	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
2 Dec	267.45	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
1 Dec	269.65	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
28 Nov	269.95	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
27 Nov	273.70	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
26 Nov	275.05	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
25 Nov	273.45	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
24 Nov	275.80	0.35 ₹ 665	-0.2 -380.00	-	0 0	0 0	0 0
20 Nov	277.20	0.35 ₹ 665	-0.2 -380.00	22.11	3 5,700	-1 -1,900	21 39,900
19 Nov	275.15	0.55 ₹ 1,045	-0.8 -1520.00	22.93	26 49,400	22 41,800	22 41,800
18 Nov	274.20	1.35 ₹ 2,565	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	1.35 ₹ 2,565	0 0.00	9.16	0 0	0 0	0 0
13 Nov	269.85	1.35 ₹ 2,565	0 0.00	7.99	0 0	0 0	0 0
12 Nov	267.10	1.35 ₹ 2,565	0 0.00	7.06	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 247.5 expiring on 30DEC2025

Delta for 247.5 PE is -0.05

Historical price for 247.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 22.61, the open interest changed by 17 which increased total open position to 72

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 19.57, the open interest changed by 9 which increased total open position to 41

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 19.36, the open interest changed by -25 which decreased total open position to 32

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 18.64, the open interest changed by -19 which decreased total open position to 59

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.3, which was 0.1 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 0.3, which was 0.1 higher than the previous day. The implied volatity was 19.87, the open interest changed by -29 which decreased total open position to 79

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 18.74, the open interest changed by 5 which increased total open position to 109

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 21.07, the open interest changed by 0 which decreased total open position to 100

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 20.48, the open interest changed by 25 which increased total open position to 92

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 20.01, the open interest changed by 21 which increased total open position to 63

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by 29 which increased total open position to 41

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 20.00, the open interest changed by -9 which decreased total open position to 12

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.35, which was -0.2 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 0.35, which was -0.2 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 0.35, which was -0.2 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 0.35, which was -0.2 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 0.35, which was -0.2 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 0.35, which was -0.2 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 0.35, which was -0.2 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 0.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 22.11, the open interest changed by -1 which decreased total open position to 21

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.55, which was -0.8 lower than the previous day. The implied volatity was 22.93, the open interest changed by 22 which increased total open position to 22

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 1.35, 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 1.35, which was 0 lower than the previous day. The implied volatity was 9.16, 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 1.35, which was 0 lower than the previous day. The implied volatity was 7.99, 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 1.35, which was 0 lower than the previous day. The implied volatity was 7.06, 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