POWERGRID

Power Grid Corp. Ltd.

261.1 +0.75 (0.29%)

L: 259.3 H: 262.75

Back to Option Chain

Historical option data for POWERGRID
17 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 250 CE
Delta: 0.90 Vega: 0.09 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	12.2 ₹ 23,180	0.15 285.00	19.36	54 1,02,600	-2 -3,800	212 4,02,800
16 Dec	260.35	11.85 ₹ 22,515	-1.9 -3610.00	21.82	130 2,47,000	81 1,53,900	212 4,02,800
15 Dec	262.20	13.7 ₹ 26,030	-1.5 -2850.00	20.26	125 2,37,500	65 1,23,500	131 2,48,900
12 Dec	263.60	15.15 ₹ 28,785	-1.25 -2375.00	17.79	24 45,600	5 9,500	65 1,23,500
11 Dec	264.80	16.4 ₹ 31,160	-0.4 -760.00	18.77	40 76,000	18 34,200	60 1,14,000
10 Dec	265.50	16.8 ₹ 31,920	0.2 380.00	14.28	19 36,100	0 0	41 77,900
9 Dec	264.55	16.6 ₹ 31,540	-4.3 -8170.00	21.67	9 17,100	6 11,400	40 76,000
8 Dec	265.20	20.9 ₹ 39,710	0.1 190.00	-	0 0	0 0	34 64,600
5 Dec	269.80	20.9 ₹ 39,710	0.1 190.00	-	2 3,800	0 0	34 64,600
4 Dec	269.10	20.8 ₹ 39,520	1 1900.00	-	2 3,800	-1 -1,900	34 64,600
3 Dec	268.45	19.8 ₹ 37,620	-2.55 -4845.00	-	0 0	2 3,800	0 0
2 Dec	267.45	19.8 ₹ 37,620	-2.55 -4845.00	18.25	2 3,800	1 1,900	34 64,600
1 Dec	269.65	22.35 ₹ 42,465	0.1 190.00	20.45	2 3,800	0 0	33 62,700
28 Nov	269.95	22.25 ₹ 42,275	-4.5 -8550.00	13.80	6 11,400	4 7,600	32 60,800
27 Nov	273.70	26.75 ₹ 50,825	-2.05 -3895.00	-	0 0	0 0	0 0
26 Nov	275.05	26.75 ₹ 50,825	-2.05 -3895.00	-	0 0	14 26,600	0 0
25 Nov	273.45	26.75 ₹ 50,825	-2.05 -3895.00	29.14	21 39,900	11 20,900	25 47,500
24 Nov	275.80	27.5 ₹ 52,250	-2.5 -4750.00	-	16 30,400	8 15,200	12 22,800

21 Nov	277.60	30 ₹ 57,000	3 5700.00	-	6 11,400	0 0	6 11,400
20 Nov	277.20	27 ₹ 51,300	-1.6 -3040.00	-	0 0	-1 -1,900	0 0
19 Nov	275.15	27 ₹ 51,300	-1.6 -3040.00	-	2 3,800	0 0	7 13,300
18 Nov	274.20	28.6 ₹ 54,340	2.7 5130.00	27.31	1 1,900	0 0	8 15,200
17 Nov	273.55	25.9 ₹ 49,210	0.9 1710.00	-	1 1,900	0 0	7 13,300
14 Nov	271.30	25 ₹ 47,500	1.75 3325.00	20.92	2 3,800	1 1,900	7 13,300
13 Nov	269.85	23.25 ₹ 44,175	1.55 2945.00	-	3 5,700	0 0	9 17,100
12 Nov	267.10	21.7 ₹ 41,230	0.2 380.00	21.21	22 41,800	-7 -13,300	6 11,400
11 Nov	267.65	21.5 ₹ 40,850	-16.65 -31635.00	9.06	13 24,700	12 22,800	12 22,800
10 Nov	268.20	38.15 ₹ 72,485	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	38.15 ₹ 72,485	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	38.15 ₹ 72,485	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 250 expiring on 30DEC2025

Delta for 250 CE is 0.90

Historical price for 250 CE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 12.2, which was 0.15 higher than the previous day. The implied volatity was 19.36, the open interest changed by -2 which decreased total open position to 212

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 11.85, which was -1.9 lower than the previous day. The implied volatity was 21.82, the open interest changed by 81 which increased total open position to 212

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 13.7, which was -1.5 lower than the previous day. The implied volatity was 20.26, the open interest changed by 65 which increased total open position to 131

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 15.15, which was -1.25 lower than the previous day. The implied volatity was 17.79, the open interest changed by 5 which increased total open position to 65

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 16.4, which was -0.4 lower than the previous day. The implied volatity was 18.77, the open interest changed by 18 which increased total open position to 60

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 16.8, which was 0.2 higher than the previous day. The implied volatity was 14.28, 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 16.6, which was -4.3 lower than the previous day. The implied volatity was 21.67, the open interest changed by 6 which increased total open position to 40

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 20.9, 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 34

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 20.9, 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 34

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 20.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 19.8, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 19.8, which was -2.55 lower than the previous day. The implied volatity was 18.25, the open interest changed by 1 which increased total open position to 34

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 22.35, which was 0.1 higher than the previous day. The implied volatity was 20.45, the open interest changed by 0 which decreased total open position to 33

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 22.25, which was -4.5 lower than the previous day. The implied volatity was 13.80, the open interest changed by 4 which increased total open position to 32

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 26.75, which was -2.05 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 26.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 26.75, which was -2.05 lower than the previous day. The implied volatity was 29.14, the open interest changed by 11 which increased total open position to 25

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 27.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 12

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 30, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 27, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 27, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 28.6, which was 2.7 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 8

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 25.9, 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 7

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 25, which was 1.75 higher than the previous day. The implied volatity was 20.92, the open interest changed by 1 which increased total open position to 7

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 23.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 21.7, which was 0.2 higher than the previous day. The implied volatity was 21.21, the open interest changed by -7 which decreased total open position to 6

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 21.5, which was -16.65 lower than the previous day. The implied volatity was 9.06, the open interest changed by 12 which increased total open position to 12

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 38.15, 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 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 38.15, 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 38.15, 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 250 PE
Delta: -0.10 Vega: 0.09 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	0.45 ₹ 855	-0.15 -285.00	19.23	313 5,94,700	-10 -19,000	869 16,51,100
16 Dec	260.35	0.6 ₹ 1,140	0.15 285.00	19.20	275 5,22,500	-144 -2,73,600	880 16,72,000
15 Dec	262.20	0.45 ₹ 855	0 0.00	19.44	519 9,86,100	-70 -1,33,000	1,013 19,24,700
12 Dec	263.60	0.45 ₹ 855	0.1 190.00	19.32	127 2,41,300	16 30,400	1,083 20,57,700
11 Dec	264.80	0.35 ₹ 665	0 0.00	18.74	158 3,00,200	10 19,000	1,067 20,27,300
10 Dec	265.50	0.35 ₹ 665	-0.15 -285.00	18.83	55 1,04,500	3 5,700	1,057 20,08,300
9 Dec	264.55	0.5 ₹ 950	-0.05 -95.00	19.28	258 4,90,200	-92 -1,74,800	1,054 20,02,600
8 Dec	265.20	0.55 ₹ 1,045	0.25 475.00	19.97	110 2,09,000	7 13,300	1,146 21,77,400
5 Dec	269.80	0.3 ₹ 570	-0.05 -95.00	19.75	116 2,20,400	-7 -13,300	1,139 21,64,100
4 Dec	269.10	0.35 ₹ 665	-0.05 -95.00	19.50	79 1,50,100	-5 -9,500	1,146 21,77,400
3 Dec	268.45	0.4 ₹ 760	-0.15 -285.00	19.24	558 10,60,200	-265 -5,03,500	1,151 21,86,900
2 Dec	267.45	0.55 ₹ 1,045	0.1 190.00	19.81	171 3,24,900	19 36,100	1,415 26,88,500
1 Dec	269.65	0.45 ₹ 855	0 0.00	20.23	125 2,37,500	43 81,700	1,396 26,52,400
28 Nov	269.95	0.45 ₹ 855	0.2 380.00	19.47	140 2,66,000	4 7,600	1,353 25,70,700
27 Nov	273.70	0.25 ₹ 475	-0.05 -95.00	19.22	196 3,72,400	143 2,71,700	1,347 25,59,300
26 Nov	275.05	0.3 ₹ 570	-0.2 -380.00	19.92	1,390 26,41,000	889 16,89,100	1,203 22,85,700
25 Nov	273.45	0.5 ₹ 950	0.1 190.00	20.84	114 2,16,600	65 1,23,500	308 5,85,200
24 Nov	275.80	0.45 ₹ 855	0.05 95.00	21.77	161 3,05,900	57 1,08,300	243 4,61,700
21 Nov	277.60	0.35 ₹ 665	-0.15 -285.00	21.07	118 2,24,200	63 1,19,700	187 3,55,300
20 Nov	277.20	0.5 ₹ 950	-0.15 -285.00	22.23	62 1,17,800	4 7,600	125 2,37,500
19 Nov	275.15	0.65 ₹ 1,235	-0.1 -190.00	22.21	50 95,000	13 24,700	121 2,29,900
18 Nov	274.20	0.75 ₹ 1,425	-0.15 -285.00	22.16	33 62,700	5 9,500	107 2,03,300
17 Nov	273.55	0.9 ₹ 1,710	-0.2 -380.00	22.70	23 43,700	-1 -1,900	102 1,93,800
14 Nov	271.30	1.05 ₹ 1,995	-0.3 -570.00	21.39	17 32,300	-7 -13,300	104 1,97,600
13 Nov	269.85	1.35 ₹ 2,565	-0.15 -285.00	22.53	36 68,400	5 9,500	111 2,10,900
12 Nov	267.10	1.5 ₹ 2,850	0 0.00	20.82	53 1,00,700	19 36,100	106 2,01,400
11 Nov	267.65	1.5 ₹ 2,850	0.05 95.00	21.49	34 64,600	18 34,200	88 1,67,200
10 Nov	268.20	1.4 ₹ 2,660	-0.5 -950.00	20.97	39 74,100	19 36,100	69 1,31,100
7 Nov	272.00	1.9 ₹ 3,610	-0.15 -285.00	24.78	27 51,300	9 17,100	41 77,900
6 Nov	270.20	2.05 ₹ 3,895	-2.1 -3990.00	24.34	42 79,800	31 58,900	31 58,900

For Power Grid Corp. Ltd. - strike price 250 expiring on 30DEC2025

Delta for 250 PE is -0.10

Historical price for 250 PE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 19.23, the open interest changed by -10 which decreased total open position to 869

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 19.20, the open interest changed by -144 which decreased total open position to 880

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 19.44, the open interest changed by -70 which decreased total open position to 1013

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 19.32, the open interest changed by 16 which increased total open position to 1083

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 18.74, the open interest changed by 10 which increased total open position to 1067

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 18.83, the open interest changed by 3 which increased total open position to 1057

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 19.28, the open interest changed by -92 which decreased total open position to 1054

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 19.97, the open interest changed by 7 which increased total open position to 1146

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 19.75, the open interest changed by -7 which decreased total open position to 1139

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 19.50, the open interest changed by -5 which decreased total open position to 1146

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 19.24, the open interest changed by -265 which decreased total open position to 1151

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 19.81, the open interest changed by 19 which increased total open position to 1415

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 20.23, the open interest changed by 43 which increased total open position to 1396

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 19.47, the open interest changed by 4 which increased total open position to 1353

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 19.22, the open interest changed by 143 which increased total open position to 1347

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 19.92, the open interest changed by 889 which increased total open position to 1203

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 20.84, the open interest changed by 65 which increased total open position to 308

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 21.77, the open interest changed by 57 which increased total open position to 243

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 21.07, the open interest changed by 63 which increased total open position to 187

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.23, the open interest changed by 4 which increased total open position to 125

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 22.21, the open interest changed by 13 which increased total open position to 121

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 22.16, the open interest changed by 5 which increased total open position to 107

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 22.70, the open interest changed by -1 which decreased total open position to 102

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 21.39, the open interest changed by -7 which decreased total open position to 104

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 22.53, the open interest changed by 5 which increased total open position to 111

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 20.82, the open interest changed by 19 which increased total open position to 106

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 21.49, the open interest changed by 18 which increased total open position to 88

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 20.97, the open interest changed by 19 which increased total open position to 69

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 41

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 2.05, which was -2.1 lower than the previous day. The implied volatity was 24.34, the open interest changed by 31 which increased total open position to 31

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