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 257.5 CE
Delta: 0.85 Vega: 0.11 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	7.2 ₹ 13,680	3.4 6460.00	14.50	324 6,15,600	-42 -79,800	138 2,62,200
18 Dec	257.95	3.7 ₹ 7,030	-2.35 -4465.00	16.32	1,394 26,48,600	157 2,98,300	179 3,40,100
17 Dec	261.10	5.95 ₹ 11,305	-1.4 -2660.00	17.46	33 62,700	9 17,100	22 41,800
16 Dec	260.35	7.35 ₹ 13,965	-1.15 -2185.00	-	0 0	0 0	13 24,700
15 Dec	262.20	7.35 ₹ 13,965	-1.15 -2185.00	18.32	11 20,900	0 0	13 24,700
12 Dec	263.60	8.5 ₹ 16,150	-1.45 -2755.00	16.11	6 11,400	1 1,900	12 22,800
11 Dec	264.80	9.95 ₹ 18,905	-1.8 -3420.00	-	0 0	0 0	11 20,900
10 Dec	265.50	9.95 ₹ 18,905	-1.8 -3420.00	14.63	8 15,200	3 5,700	11 20,900
9 Dec	264.55	11.75 ₹ 22,325	-2.55 -4845.00	-	0 0	1 1,900	0 0
8 Dec	265.20	11.75 ₹ 22,325	-2.55 -4845.00	23.99	2 3,800	0 0	7 13,300
5 Dec	269.80	14.3 ₹ 27,170	1 1900.00	11.96	10 19,000	4 7,600	6 11,400
4 Dec	269.10	13.3 ₹ 25,270	-0.1 -190.00	-	0 0	0 0	0 0
3 Dec	268.45	13.3 ₹ 25,270	-0.1 -190.00	14.59	2 3,800	0 0	2 3,800
2 Dec	267.45	13.4 ₹ 25,460	-22.65 -43035.00	18.86	2 3,800	0 0	0 0
1 Dec	269.65	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
21 Nov	277.60	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
14 Nov	271.30	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0

6 Nov	270.20	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0
4 Nov	279.05	36.05 ₹ 68,495	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 CE is 0.85

Historical price for 257.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 7.2, which was 3.4 higher than the previous day. The implied volatity was 14.50, the open interest changed by -42 which decreased total open position to 138

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 3.7, which was -2.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 157 which increased total open position to 179

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 5.95, which was -1.4 lower than the previous day. The implied volatity was 17.46, the open interest changed by 9 which increased total open position to 22

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 7.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 7.35, which was -1.15 lower than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 13

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 8.5, which was -1.45 lower than the previous day. The implied volatity was 16.11, the open interest changed by 1 which increased total open position to 12

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 9.95, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 9.95, which was -1.8 lower than the previous day. The implied volatity was 14.63, the open interest changed by 3 which increased total open position to 11

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 11.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 11.75, which was -2.55 lower than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 7

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 14.3, which was 1 higher than the previous day. The implied volatity was 11.96, the open interest changed by 4 which increased total open position to 6

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 13.3, which was -0.1 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 13.3, which was -0.1 lower than the previous day. The implied volatity was 14.59, the open interest changed by 0 which decreased total open position to 2

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 13.4, which was -22.65 lower than the previous day. The implied volatity was 18.86, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 Nov POWERGRID was trading at 279.05. The strike last trading price was 36.05, 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 257.5 PE
Delta: -0.19 Vega: 0.12 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	0.8 ₹ 1,520	-1.7 -3230.00	16.88	1,375 26,12,500	24 45,600	338 6,42,200
18 Dec	257.95	2.5 ₹ 4,750	1.05 1995.00	16.56	1,096 20,82,400	-15 -28,500	313 5,94,700
17 Dec	261.10	1.5 ₹ 2,850	-0.3 -570.00	16.38	170 3,23,000	10 19,000	327 6,21,300
16 Dec	260.35	2 ₹ 3,800	0.6 1140.00	17.19	170 3,23,000	27 51,300	314 5,96,600
15 Dec	262.20	1.4 ₹ 2,660	0.05 95.00	16.92	76 1,44,400	23 43,700	287 5,45,300
12 Dec	263.60	1.35 ₹ 2,565	0.3 570.00	17.37	48 91,200	-4 -7,600	263 4,99,700
11 Dec	264.80	1 ₹ 1,900	-0.15 -285.00	16.32	95 1,80,500	36 68,400	268 5,09,200
10 Dec	265.50	1.15 ₹ 2,185	-0.25 -475.00	17.73	24 45,600	4 7,600	233 4,42,700
9 Dec	264.55	1.3 ₹ 2,470	-0.05 -95.00	17.01	102 1,93,800	21 39,900	230 4,37,000
8 Dec	265.20	1.35 ₹ 2,565	0.6 1140.00	17.75	86 1,63,400	39 74,100	209 3,97,100
5 Dec	269.80	0.75 ₹ 1,425	-0.2 -380.00	17.80	105 1,99,500	9 17,100	169 3,21,100
4 Dec	269.10	0.95 ₹ 1,805	-0.15 -285.00	18.16	43 81,700	12 22,800	159 3,02,100
3 Dec	268.45	1.15 ₹ 2,185	-0.25 -475.00	18.35	79 1,50,100	-10 -19,000	146 2,77,400
2 Dec	267.45	1.4 ₹ 2,660	0.3 570.00	18.70	52 98,800	29 55,100	156 2,96,400
1 Dec	269.65	1.1 ₹ 2,090	0.05 95.00	18.92	20 38,000	6 11,400	127 2,41,300
28 Nov	269.95	1.05 ₹ 1,995	0.35 665.00	18.00	56 1,06,400	22 41,800	120 2,28,000
27 Nov	273.70	0.7 ₹ 1,330	0.05 95.00	18.47	51 96,900	30 57,000	99 1,88,100
26 Nov	275.05	0.6 ₹ 1,140	-0.4 -760.00	17.81	32 60,800	-3 -5,700	68 1,29,200
25 Nov	273.45	1 ₹ 1,900	0.2 380.00	19.04	94 1,78,600	32 60,800	68 1,29,200
24 Nov	275.80	0.7 ₹ 1,330	-0.15 -285.00	18.84	24 45,600	10 19,000	38 72,200
21 Nov	277.60	0.85 ₹ 1,615	0 0.00	20.54	13 24,700	2 3,800	26 49,400
20 Nov	277.20	0.85 ₹ 1,615	-0.45 -855.00	20.08	21 39,900	13 24,700	22 41,800
19 Nov	275.15	1.3 ₹ 2,470	-1.3 -2470.00	21.17	11 20,900	9 17,100	9 17,100
18 Nov	274.20	2.6 ₹ 4,940	0 0.00	6.39	0 0	0 0	0 0
17 Nov	273.55	2.6 ₹ 4,940	0 0.00	6.22	0 0	0 0	0 0
14 Nov	271.30	2.6 ₹ 4,940	0 0.00	5.29	0 0	0 0	0 0
13 Nov	269.85	2.6 ₹ 4,940	0 0.00	5.05	0 0	0 0	0 0
12 Nov	267.10	2.6 ₹ 4,940	0 0.00	4.06	0 0	0 0	0 0
11 Nov	267.65	2.6 ₹ 4,940	0 0.00	4.36	0 0	0 0	0 0
10 Nov	268.20	2.6 ₹ 4,940	0 0.00	4.41	0 0	0 0	0 0
7 Nov	272.00	2.6 ₹ 4,940	0 0.00	5.32	0 0	0 0	0 0
6 Nov	270.20	2.6 ₹ 4,940	0 0.00	4.90	0 0	0 0	0 0
4 Nov	279.05	2.6 ₹ 4,940	0 0.00	7.01	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 PE is -0.19

Historical price for 257.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.8, which was -1.7 lower than the previous day. The implied volatity was 16.88, the open interest changed by 24 which increased total open position to 338

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 2.5, which was 1.05 higher than the previous day. The implied volatity was 16.56, the open interest changed by -15 which decreased total open position to 313

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 16.38, the open interest changed by 10 which increased total open position to 327

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 2, which was 0.6 higher than the previous day. The implied volatity was 17.19, the open interest changed by 27 which increased total open position to 314

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 16.92, the open interest changed by 23 which increased total open position to 287

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 17.37, the open interest changed by -4 which decreased total open position to 263

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 16.32, the open interest changed by 36 which increased total open position to 268

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 17.73, the open interest changed by 4 which increased total open position to 233

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 17.01, the open interest changed by 21 which increased total open position to 230

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 1.35, which was 0.6 higher than the previous day. The implied volatity was 17.75, the open interest changed by 39 which increased total open position to 209

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 17.80, the open interest changed by 9 which increased total open position to 169

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 18.16, the open interest changed by 12 which increased total open position to 159

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 18.35, the open interest changed by -10 which decreased total open position to 146

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 1.4, which was 0.3 higher than the previous day. The implied volatity was 18.70, the open interest changed by 29 which increased total open position to 156

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 18.92, the open interest changed by 6 which increased total open position to 127

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 18.00, the open interest changed by 22 which increased total open position to 120

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 18.47, the open interest changed by 30 which increased total open position to 99

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 17.81, the open interest changed by -3 which decreased total open position to 68

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 19.04, the open interest changed by 32 which increased total open position to 68

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 18.84, the open interest changed by 10 which increased total open position to 38

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 20.54, the open interest changed by 2 which increased total open position to 26

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 20.08, the open interest changed by 13 which increased total open position to 22

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 1.3, which was -1.3 lower than the previous day. The implied volatity was 21.17, the open interest changed by 9 which increased total open position to 9

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 6.39, 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 2.6, which was 0 lower than the previous day. The implied volatity was 6.22, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.29, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.05, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.06, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.36, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.41, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.32, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.90, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.01, 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