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 255 CE
Delta: 0.77 Vega: 0.15 Theta: -0.17 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	8.1 ₹ 15,390	-0.05 -95.00	19.63	22 41,800	2 3,800	76 1,44,400
16 Dec	260.35	7.95 ₹ 15,105	-1.1 -2090.00	21.52	56 1,06,400	21 39,900	75 1,42,500
15 Dec	262.20	9.05 ₹ 17,195	-1.4 -2660.00	16.97	24 45,600	4 7,600	53 1,00,700
12 Dec	263.60	10.45 ₹ 19,855	-2.05 -3895.00	15.44	12 22,800	4 7,600	49 93,100
11 Dec	264.80	12.5 ₹ 23,750	-0.5 -950.00	22.00	52 98,800	6 11,400	64 1,21,600
10 Dec	265.50	13 ₹ 24,700	1.2 2280.00	21.15	7 13,300	2 3,800	59 1,12,100
9 Dec	264.55	11.8 ₹ 22,420	-0.8 -1520.00	17.70	30 57,000	1 1,900	39 74,100

8 Dec	265.20	12.5 ₹ 23,750	-4.3 -8170.00	17.61	13 24,700	8 15,200	36 68,400
5 Dec	269.80	16.8 ₹ 31,920	0.8 1520.00	13.99	5 9,500	0 0	28 53,200
4 Dec	269.10	16 ₹ 30,400	0.3 570.00	11.97	3 5,700	0 0	28 53,200
3 Dec	268.45	15.75 ₹ 29,925	0.5 950.00	16.42	12 22,800	2 3,800	27 51,300
2 Dec	267.45	15.3 ₹ 29,070	-9.3 -17670.00	17.91	26 49,400	14 26,600	23 43,700
1 Dec	269.65	24.6 ₹ 46,740	1 1900.00	-	0 0	0 0	0 0
28 Nov	269.95	24.6 ₹ 46,740	1 1900.00	-	0 0	0 0	0 0
27 Nov	273.70	24.6 ₹ 46,740	1 1900.00	-	0 0	0 0	0 0
26 Nov	275.05	24.6 ₹ 46,740	1 1900.00	-	0 0	0 0	0 0
25 Nov	273.45	24.6 ₹ 46,740	1 1900.00	-	0 0	0 0	0 0
24 Nov	275.80	24.6 ₹ 46,740	1 1900.00	-	0 0	0 0	0 0
21 Nov	277.60	24.6 ₹ 46,740	1 1900.00	-	3 5,700	0 0	9 17,100
20 Nov	277.20	23.6 ₹ 44,840	2.45 4655.00	-	0 0	0 0	0 0
19 Nov	275.15	23.6 ₹ 44,840	2.45 4655.00	-	0 0	1 1,900	0 0
18 Nov	274.20	23.6 ₹ 44,840	2.45 4655.00	23.28	1 1,900	0 0	8 15,200
17 Nov	273.55	21.15 ₹ 40,185	3.65 6935.00	-	10 19,000	3 5,700	8 15,200
14 Nov	271.30	17.5 ₹ 33,250	-0.5 -950.00	-	0 0	0 0	0 0
13 Nov	269.85	17.5 ₹ 33,250	-0.5 -950.00	-	0 0	1 1,900	0 0
12 Nov	267.10	17.5 ₹ 33,250	-0.5 -950.00	20.33	1 1,900	0 0	4 7,600
11 Nov	267.65	18 ₹ 34,200	-6 -11400.00	-	0 0	0 0	0 0
10 Nov	268.20	18 ₹ 34,200	-6 -11400.00	-	0 0	0 0	0 0
7 Nov	272.00	18 ₹ 34,200	-6 -11400.00	-	0 0	2 3,800	0 0
6 Nov	270.20	18 ₹ 34,200	-6 -11400.00	-	2 3,800	1 1,900	3 5,700
4 Nov	279.05	24 ₹ 45,600	-10.4 -19760.00	-	2 3,800	1 1,900	1 1,900

For Power Grid Corp. Ltd. - strike price 255 expiring on 30DEC2025

Delta for 255 CE is 0.77

Historical price for 255 CE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 76

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 7.95, which was -1.1 lower than the previous day. The implied volatity was 21.52, the open interest changed by 21 which increased total open position to 75

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 9.05, which was -1.4 lower than the previous day. The implied volatity was 16.97, the open interest changed by 4 which increased total open position to 53

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 10.45, which was -2.05 lower than the previous day. The implied volatity was 15.44, the open interest changed by 4 which increased total open position to 49

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 22.00, the open interest changed by 6 which increased total open position to 64

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 13, which was 1.2 higher than the previous day. The implied volatity was 21.15, the open interest changed by 2 which increased total open position to 59

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 11.8, which was -0.8 lower than the previous day. The implied volatity was 17.70, the open interest changed by 1 which increased total open position to 39

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 12.5, which was -4.3 lower than the previous day. The implied volatity was 17.61, the open interest changed by 8 which increased total open position to 36

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 16.8, which was 0.8 higher than the previous day. The implied volatity was 13.99, the open interest changed by 0 which decreased total open position to 28

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 16, which was 0.3 higher than the previous day. The implied volatity was 11.97, the open interest changed by 0 which decreased total open position to 28

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 15.75, which was 0.5 higher than the previous day. The implied volatity was 16.42, the open interest changed by 2 which increased total open position to 27

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 15.3, which was -9.3 lower than the previous day. The implied volatity was 17.91, the open interest changed by 14 which increased total open position to 23

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 24.6, which was 1 higher 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 24.6, which was 1 higher 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 24.6, which was 1 higher 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 24.6, which was 1 higher 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 24.6, which was 1 higher 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 24.6, which was 1 higher 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 24.6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 23.6, which was 2.45 higher 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 23.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 23.6, which was 2.45 higher than the previous day. The implied volatity was 23.28, 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 21.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 17.5, which was -0.5 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 17.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 17.5, which was -0.5 lower than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 4

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 18, which was -6 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 18, which was -6 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 18, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 18, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 24, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

POWERGRID 30DEC2025 255 PE
Delta: -0.20 Vega: 0.14 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	0.95 ₹ 1,805	-0.25 -475.00	16.92	136 2,58,400	17 32,300	434 8,24,600
16 Dec	260.35	1.35 ₹ 2,565	0.35 665.00	17.79	99 1,88,100	9 17,100	418 7,94,200
15 Dec	262.20	0.95 ₹ 1,805	0.05 95.00	17.66	140 2,66,000	17 32,300	409 7,77,100
12 Dec	263.60	0.9 ₹ 1,710	0.15 285.00	17.72	44 83,600	3 5,700	392 7,44,800
11 Dec	264.80	0.75 ₹ 1,425	-0.05 -95.00	17.48	73 1,38,700	6 11,400	388 7,37,200
10 Dec	265.50	0.8 ₹ 1,520	-0.2 -380.00	18.23	38 72,200	8 15,200	383 7,27,700
9 Dec	264.55	1 ₹ 1,900	0.05 95.00	18.11	166 3,15,400	18 34,200	375 7,12,500
8 Dec	265.20	1 ₹ 1,900	0.4 760.00	18.48	154 2,92,600	92 1,74,800	356 6,76,400
5 Dec	269.80	0.6 ₹ 1,140	-0.05 -95.00	18.85	48 91,200	15 28,500	264 5,01,600
4 Dec	269.10	0.65 ₹ 1,235	-0.1 -190.00	18.32	95 1,80,500	1 1,900	245 4,65,500
3 Dec	268.45	0.75 ₹ 1,425	-0.3 -570.00	18.18	180 3,42,000	-19 -36,100	243 4,61,700
2 Dec	267.45	1 ₹ 1,900	0.15 285.00	18.84	90 1,71,000	20 38,000	263 4,99,700
1 Dec	269.65	0.8 ₹ 1,520	0 0.00	19.20	55 1,04,500	23 43,700	244 4,63,600
28 Nov	269.95	0.8 ₹ 1,520	0.3 570.00	18.52	68 1,29,200	7 13,300	221 4,19,900
27 Nov	273.70	0.45 ₹ 855	-0.05 -95.00	18.24	119 2,26,100	73 1,38,700	214 4,06,600
26 Nov	275.05	0.5 ₹ 950	-0.3 -570.00	18.74	83 1,57,700	14 26,600	140 2,66,000
25 Nov	273.45	0.8 ₹ 1,520	0.1 190.00	19.68	29 55,100	20 38,000	126 2,39,400
24 Nov	275.80	0.65 ₹ 1,235	0.05 95.00	20.21	109 2,07,100	39 74,100	117 2,22,300
21 Nov	277.60	0.6 ₹ 1,140	-0.1 -190.00	20.40	18 34,200	3 5,700	78 1,48,200
20 Nov	277.20	0.7 ₹ 1,330	-0.2 -380.00	20.72	19 36,100	2 3,800	77 1,46,300
19 Nov	275.15	0.9 ₹ 1,710	-0.2 -380.00	20.68	38 72,200	21 39,900	75 1,42,500
18 Nov	274.20	1.1 ₹ 2,090	-0.2 -380.00	21.01	29 55,100	14 26,600	53 1,00,700
17 Nov	273.55	1.3 ₹ 2,470	-0.45 -855.00	21.57	47 89,300	37 70,300	38 72,200
14 Nov	271.30	1.75 ₹ 3,325	-3.5 -6650.00	21.29	1 1,900	0 0	0 0
13 Nov	269.85	5.25 ₹ 9,975	0 0.00	5.88	0 0	0 0	0 0
12 Nov	267.10	5.25 ₹ 9,975	0 0.00	4.82	0 0	0 0	0 0
11 Nov	267.65	5.25 ₹ 9,975	0 0.00	5.10	0 0	0 0	0 0
10 Nov	268.20	5.25 ₹ 9,975	0 0.00	5.15	0 0	0 0	0 0
7 Nov	272.00	5.25 ₹ 9,975	0 0.00	6.01	0 0	0 0	0 0
6 Nov	270.20	5.25 ₹ 9,975	0 0.00	5.60	0 0	0 0	0 0
4 Nov	279.05	5.25 ₹ 9,975	0 0.00	7.64	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 255 expiring on 30DEC2025

Delta for 255 PE is -0.20

Historical price for 255 PE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 16.92, the open interest changed by 17 which increased total open position to 434

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 17.79, the open interest changed by 9 which increased total open position to 418

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 17.66, the open interest changed by 17 which increased total open position to 409

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 17.72, the open interest changed by 3 which increased total open position to 392

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 17.48, the open interest changed by 6 which increased total open position to 388

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 18.23, the open interest changed by 8 which increased total open position to 383

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 18.11, the open interest changed by 18 which increased total open position to 375

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 1, which was 0.4 higher than the previous day. The implied volatity was 18.48, the open interest changed by 92 which increased total open position to 356

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 18.85, the open interest changed by 15 which increased total open position to 264

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 18.32, the open interest changed by 1 which increased total open position to 245

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 18.18, the open interest changed by -19 which decreased total open position to 243

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 18.84, the open interest changed by 20 which increased total open position to 263

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 19.20, the open interest changed by 23 which increased total open position to 244

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was 18.52, the open interest changed by 7 which increased total open position to 221

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 18.24, the open interest changed by 73 which increased total open position to 214

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 18.74, the open interest changed by 14 which increased total open position to 140

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 19.68, the open interest changed by 20 which increased total open position to 126

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 20.21, the open interest changed by 39 which increased total open position to 117

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 20.40, the open interest changed by 3 which increased total open position to 78

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 20.72, the open interest changed by 2 which increased total open position to 77

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 20.68, the open interest changed by 21 which increased total open position to 75

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 21.01, the open interest changed by 14 which increased total open position to 53

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 21.57, the open interest changed by 37 which increased total open position to 38

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 1.75, which was -3.5 lower than the previous day. The implied volatity was 21.29, 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 5.25, which was 0 lower than the previous day. The implied volatity was 5.88, 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 5.25, which was 0 lower than the previous day. The implied volatity was 4.82, 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 5.25, which was 0 lower than the previous day. The implied volatity was 5.10, 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 5.25, which was 0 lower than the previous day. The implied volatity was 5.15, 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 5.25, which was 0 lower than the previous day. The implied volatity was 6.01, 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 5.25, which was 0 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 7.64, 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