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 252.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	11.4 ₹ 21,660	4.3 8170.00	-	13 24,700	0 0	12 22,800
18 Dec	257.95	7.1 ₹ 13,490	-4.25 -8075.00	16.37	2 3,800	0 0	12 22,800
17 Dec	261.10	11.35 ₹ 21,565	-2.05 -3895.00	-	0 0	0 0	12 22,800
16 Dec	260.35	11.35 ₹ 21,565	-2.05 -3895.00	-	0 0	0 0	12 22,800
15 Dec	262.20	11.35 ₹ 21,565	-2.05 -3895.00	18.64	4 7,600	0 0	12 22,800
12 Dec	263.60	13.4 ₹ 25,460	-1.45 -2755.00	-	0 0	0 0	12 22,800
11 Dec	264.80	13.4 ₹ 25,460	-1.45 -2755.00	-	0 0	0 0	12 22,800
10 Dec	265.50	13.4 ₹ 25,460	-1.45 -2755.00	-	0 0	0 0	12 22,800
9 Dec	264.55	13.4 ₹ 25,460	-1.45 -2755.00	10.64	7 13,300	4 7,600	13 24,700
8 Dec	265.20	14.8 ₹ 28,120	-25.5 -48450.00	18.76	16 30,400	7 13,300	7 13,300
5 Dec	269.80	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
21 Nov	277.60	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0

14 Nov	271.30	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 252.5 expiring on 30DEC2025

Delta for 252.5 CE is -

Historical price for 252.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 11.4, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 7.1, which was -4.25 lower than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 12

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 11.35, 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 12

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 11.35, 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 12

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 11.35, which was -2.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 12

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 13.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 13.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 13.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 13.4, which was -1.45 lower than the previous day. The implied volatity was 10.64, the open interest changed by 4 which increased total open position to 13

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 14.8, which was -25.5 lower than the previous day. The implied volatity was 18.76, the open interest changed by 7 which increased total open position to 7

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 40.3, 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 40.3, 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 40.3, 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 Nov POWERGRID was trading at 267.65. The strike last trading price was 40.3, 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 Nov POWERGRID was trading at 268.20. The strike last trading price was 40.3, 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 40.3, 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 40.3, 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 252.5 PE
Delta: -0.08 Vega: 0.07 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	0.3 ₹ 570	-0.75 -1425.00	18.55	173 3,28,700	-27 -51,300	182 3,45,800
18 Dec	257.95	1.1 ₹ 2,090	0.45 855.00	18.06	183 3,47,700	35 66,500	209 3,97,100
17 Dec	261.10	0.65 ₹ 1,235	-0.2 -380.00	18.07	74 1,40,600	-4 -7,600	174 3,30,600
16 Dec	260.35	0.85 ₹ 1,615	0.2 380.00	18.06	35 66,500	5 9,500	178 3,38,200
15 Dec	262.20	0.65 ₹ 1,235	0 0.00	18.52	56 1,06,400	-18 -34,200	173 3,28,700
12 Dec	263.60	0.65 ₹ 1,235	0.15 285.00	18.64	16 30,400	-10 -19,000	191 3,62,900
11 Dec	264.80	0.5 ₹ 950	-0.1 -190.00	17.98	76 1,44,400	-9 -17,100	202 3,83,800
10 Dec	265.50	0.6 ₹ 1,140	-0.05 -95.00	19.20	14 26,600	-3 -5,700	211 4,00,900
9 Dec	264.55	0.65 ₹ 1,235	-0.05 -95.00	18.21	45 85,500	-5 -9,500	215 4,08,500
8 Dec	265.20	0.7 ₹ 1,330	0.3 570.00	18.90	76 1,44,400	26 49,400	220 4,18,000
5 Dec	269.80	0.4 ₹ 760	-0.05 -95.00	19.02	25 47,500	11 20,900	195 3,70,500
4 Dec	269.10	0.45 ₹ 855	-0.1 -190.00	18.64	58 1,10,200	6 11,400	181 3,43,900
3 Dec	268.45	0.55 ₹ 1,045	-0.2 -380.00	18.68	90 1,71,000	17 32,300	180 3,42,000
2 Dec	267.45	0.75 ₹ 1,425	0.15 285.00	19.37	36 68,400	15 28,500	161 3,05,900
1 Dec	269.65	0.6 ₹ 1,140	0.05 95.00	19.71	31 58,900	14 26,600	145 2,75,500
28 Nov	269.95	0.55 ₹ 1,045	0.2 380.00	18.57	87 1,65,300	64 1,21,600	131 2,48,900
27 Nov	273.70	0.35 ₹ 665	-0.05 -95.00	18.90	29 55,100	14 26,600	67 1,27,300
26 Nov	275.05	0.4 ₹ 760	-0.1 -190.00	19.47	16 30,400	6 11,400	54 1,02,600
25 Nov	273.45	0.5 ₹ 950	-0.05 -95.00	19.15	13 24,700	5 9,500	47 89,300
24 Nov	275.80	0.5 ₹ 950	0 0.00	20.62	38 72,200	20 38,000	43 81,700
21 Nov	277.60	0.5 ₹ 950	-0.05 -95.00	21.12	12 22,800	1 1,900	23 43,700
20 Nov	277.20	0.55 ₹ 1,045	-0.25 -475.00	21.13	2 3,800	0 0	22 41,800
19 Nov	275.15	0.8 ₹ 1,520	-1.1 -2090.00	21.70	39 74,100	14 26,600	14 26,600
18 Nov	274.20	1.9 ₹ 3,610	0 0.00	7.90	0 0	0 0	0 0
17 Nov	273.55	1.9 ₹ 3,610	0 0.00	7.72	0 0	0 0	0 0
14 Nov	271.30	1.9 ₹ 3,610	0 0.00	6.75	0 0	0 0	0 0
13 Nov	269.85	1.9 ₹ 3,610	0 0.00	6.54	0 0	0 0	0 0
12 Nov	267.10	1.9 ₹ 3,610	0 0.00	5.58	0 0	0 0	0 0
11 Nov	267.65	1.9 ₹ 3,610	0 0.00	5.91	0 0	0 0	0 0
10 Nov	268.20	1.9 ₹ 3,610	0 0.00	5.89	0 0	0 0	0 0
7 Nov	272.00	1.9 ₹ 3,610	0 0.00	6.72	0 0	0 0	0 0
6 Nov	270.20	1.9 ₹ 3,610	0 0.00	6.30	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 252.5 expiring on 30DEC2025

Delta for 252.5 PE is -0.08

Historical price for 252.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.3, which was -0.75 lower than the previous day. The implied volatity was 18.55, the open interest changed by -27 which decreased total open position to 182

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was 18.06, the open interest changed by 35 which increased total open position to 209

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 18.07, the open interest changed by -4 which decreased total open position to 174

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 18.06, the open interest changed by 5 which increased total open position to 178

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 18.52, the open interest changed by -18 which decreased total open position to 173

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 18.64, the open interest changed by -10 which decreased total open position to 191

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 17.98, the open interest changed by -9 which decreased total open position to 202

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 19.20, the open interest changed by -3 which decreased total open position to 211

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 18.21, the open interest changed by -5 which decreased total open position to 215

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.7, which was 0.3 higher than the previous day. The implied volatity was 18.90, the open interest changed by 26 which increased total open position to 220

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 19.02, the open interest changed by 11 which increased total open position to 195

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 18.64, the open interest changed by 6 which increased total open position to 181

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 18.68, the open interest changed by 17 which increased total open position to 180

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 19.37, the open interest changed by 15 which increased total open position to 161

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 19.71, the open interest changed by 14 which increased total open position to 145

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.55, which was 0.2 higher than the previous day. The implied volatity was 18.57, the open interest changed by 64 which increased total open position to 131

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 18.90, the open interest changed by 14 which increased total open position to 67

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 19.47, the open interest changed by 6 which increased total open position to 54

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 19.15, the open interest changed by 5 which increased total open position to 47

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 20.62, the open interest changed by 20 which increased total open position to 43

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 23

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 21.13, the open interest changed by 0 which decreased total open position to 22

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.8, which was -1.1 lower than the previous day. The implied volatity was 21.70, the open interest changed by 14 which increased total open position to 14

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 7.90, 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 1.9, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 6.75, 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 1.9, which was 0 lower than the previous day. The implied volatity was 6.54, 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 1.9, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 5.89, 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 1.9, which was 0 lower than the previous day. The implied volatity was 6.72, 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 1.9, which was 0 lower than the previous day. The implied volatity was 6.30, 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