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 260 CE
Delta: 0.59 Vega: 0.19 Theta: -0.16 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	4.15 ₹ 7,885	-0.15 -285.00	16.27	1,291 24,52,900	-17 -32,300	468 8,89,200
16 Dec	260.35	3.9 ₹ 7,410	-1.6 -3040.00	16.67	1,180 22,42,000	101 1,91,900	478 9,08,200
15 Dec	262.20	5.4 ₹ 10,260	-1.2 -2280.00	16.91	739 14,04,100	57 1,08,300	377 7,16,300
12 Dec	263.60	6.5 ₹ 12,350	-1.3 -2470.00	15.30	342 6,49,800	66 1,25,400	324 6,15,600
11 Dec	264.80	7.8 ₹ 14,820	-0.5 -950.00	16.96	594 11,28,600	-17 -32,300	258 4,90,200

10 Dec	265.50	8.1 ₹ 15,390	0.3 570.00	15.50	301 5,71,900	1 1,900	269 5,11,100
9 Dec	264.55	7.7 ₹ 14,630	-0.85 -1615.00	16.38	330 6,27,000	45 85,500	268 5,09,200
8 Dec	265.20	8.3 ₹ 15,770	-3.6 -6840.00	16.17	103 1,95,700	13 24,700	221 4,19,900
5 Dec	269.80	11.75 ₹ 22,325	0.05 95.00	9.07	81 1,53,900	-11 -20,900	211 4,00,900
4 Dec	269.10	11.75 ₹ 22,325	0.4 760.00	14.92	94 1,78,600	8 15,200	223 4,23,700
3 Dec	268.45	11 ₹ 20,900	-0.2 -380.00	13.62	319 6,06,100	48 91,200	216 4,10,400
2 Dec	267.45	11.2 ₹ 21,280	-1.55 -2945.00	17.63	167 3,17,300	28 53,200	169 3,21,100
1 Dec	269.65	12.75 ₹ 24,225	-0.65 -1235.00	14.90	41 77,900	13 24,700	144 2,73,600
28 Nov	269.95	13.4 ₹ 25,460	-3.45 -6555.00	16.27	71 1,34,900	18 34,200	129 2,45,100
27 Nov	273.70	16.65 ₹ 31,635	-1 -1900.00	13.98	27 51,300	10 19,000	109 2,07,100
26 Nov	275.05	17.65 ₹ 33,535	1.45 2755.00	17.60	44 83,600	4 7,600	99 1,88,100
25 Nov	273.45	16.2 ₹ 30,780	-1.85 -3515.00	17.45	15 28,500	10 19,000	94 1,78,600
24 Nov	275.80	20.05 ₹ 38,095	0.3 570.00	23.91	89 1,69,100	27 51,300	86 1,63,400
21 Nov	277.60	19.75 ₹ 37,525	-1.25 -2375.00	-	25 47,500	2 3,800	58 1,10,200
20 Nov	277.20	21 ₹ 39,900	2.7 5130.00	19.06	16 30,400	-5 -9,500	52 98,800
19 Nov	275.15	18.3 ₹ 34,770	0.1 190.00	11.96	36 68,400	22 41,800	56 1,06,400
18 Nov	274.20	18.2 ₹ 34,580	0.7 1330.00	17.32	8 15,200	-6 -11,400	33 62,700
17 Nov	273.55	17.5 ₹ 33,250	1.25 2375.00	15.42	32 60,800	20 38,000	38 72,200
14 Nov	271.30	16.25 ₹ 30,875	1.25 2375.00	18.78	3 5,700	1 1,900	17 32,300
13 Nov	269.85	15 ₹ 28,500	1.35 2565.00	15.08	18 34,200	1 1,900	16 30,400
12 Nov	267.10	13.6 ₹ 25,840	-3.55 -6745.00	19.48	15 28,500	10 19,000	12 22,800
11 Nov	267.65	17.15 ₹ 32,585	-3.75 -7125.00	-	0 0	0 0	0 0
10 Nov	268.20	17.15 ₹ 32,585	-3.75 -7125.00	-	0 0	0 0	0 0
7 Nov	272.00	17.15 ₹ 32,585	-3.75 -7125.00	-	0 0	1 1,900	0 0
6 Nov	270.20	17.15 ₹ 32,585	-3.75 -7125.00	20.52	1 1,900	0 0	1 1,900
4 Nov	279.05	20.9 ₹ 39,710	-9.9 -18810.00	-	1 1,900	0 0	0 0

For Power Grid Corp. Ltd. - strike price 260 expiring on 30DEC2025

Delta for 260 CE is 0.59

Historical price for 260 CE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was 16.27, the open interest changed by -17 which decreased total open position to 468

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 3.9, which was -1.6 lower than the previous day. The implied volatity was 16.67, the open interest changed by 101 which increased total open position to 478

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 5.4, which was -1.2 lower than the previous day. The implied volatity was 16.91, the open interest changed by 57 which increased total open position to 377

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 6.5, which was -1.3 lower than the previous day. The implied volatity was 15.30, the open interest changed by 66 which increased total open position to 324

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 7.8, which was -0.5 lower than the previous day. The implied volatity was 16.96, the open interest changed by -17 which decreased total open position to 258

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 8.1, which was 0.3 higher than the previous day. The implied volatity was 15.50, the open interest changed by 1 which increased total open position to 269

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 7.7, which was -0.85 lower than the previous day. The implied volatity was 16.38, the open interest changed by 45 which increased total open position to 268

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 8.3, which was -3.6 lower than the previous day. The implied volatity was 16.17, the open interest changed by 13 which increased total open position to 221

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 11.75, which was 0.05 higher than the previous day. The implied volatity was 9.07, the open interest changed by -11 which decreased total open position to 211

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 11.75, which was 0.4 higher than the previous day. The implied volatity was 14.92, the open interest changed by 8 which increased total open position to 223

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 11, which was -0.2 lower than the previous day. The implied volatity was 13.62, the open interest changed by 48 which increased total open position to 216

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 11.2, which was -1.55 lower than the previous day. The implied volatity was 17.63, the open interest changed by 28 which increased total open position to 169

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 12.75, which was -0.65 lower than the previous day. The implied volatity was 14.90, the open interest changed by 13 which increased total open position to 144

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 13.4, which was -3.45 lower than the previous day. The implied volatity was 16.27, the open interest changed by 18 which increased total open position to 129

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 16.65, which was -1 lower than the previous day. The implied volatity was 13.98, the open interest changed by 10 which increased total open position to 109

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 17.65, which was 1.45 higher than the previous day. The implied volatity was 17.60, the open interest changed by 4 which increased total open position to 99

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 16.2, which was -1.85 lower than the previous day. The implied volatity was 17.45, the open interest changed by 10 which increased total open position to 94

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 20.05, which was 0.3 higher than the previous day. The implied volatity was 23.91, the open interest changed by 27 which increased total open position to 86

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 19.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 58

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 21, which was 2.7 higher than the previous day. The implied volatity was 19.06, the open interest changed by -5 which decreased total open position to 52

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 18.3, which was 0.1 higher than the previous day. The implied volatity was 11.96, the open interest changed by 22 which increased total open position to 56

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 18.2, which was 0.7 higher than the previous day. The implied volatity was 17.32, the open interest changed by -6 which decreased total open position to 33

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 17.5, which was 1.25 higher than the previous day. The implied volatity was 15.42, the open interest changed by 20 which increased total open position to 38

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 16.25, which was 1.25 higher than the previous day. The implied volatity was 18.78, the open interest changed by 1 which increased total open position to 17

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 15, which was 1.35 higher than the previous day. The implied volatity was 15.08, the open interest changed by 1 which increased total open position to 16

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 13.6, which was -3.55 lower than the previous day. The implied volatity was 19.48, the open interest changed by 10 which increased total open position to 12

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 17.15, which was -3.75 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 17.15, which was -3.75 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 17.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 17.15, which was -3.75 lower than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 1

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 20.9, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

POWERGRID 30DEC2025 260 PE
Delta: -0.41 Vega: 0.19 Theta: -0.09 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	2.4 ₹ 4,560	-0.35 -665.00	16.40	1,012 19,22,800	-40 -76,000	1,379 26,20,100
16 Dec	260.35	2.9 ₹ 5,510	0.8 1520.00	16.64	835 15,86,500	69 1,31,100	1,415 26,88,500
15 Dec	262.20	2.25 ₹ 4,275	0.35 665.00	17.25	833 15,82,700	27 51,300	1,344 25,53,600
12 Dec	263.60	1.9 ₹ 3,610	0.35 665.00	16.68	423 8,03,700	37 70,300	1,318 25,04,200
11 Dec	264.80	1.55 ₹ 2,945	-0.15 -285.00	16.20	636 12,08,400	9 17,100	1,281 24,33,900
10 Dec	265.50	1.7 ₹ 3,230	-0.25 -475.00	17.59	577 10,96,300	34 64,600	1,264 24,01,600
9 Dec	264.55	1.85 ₹ 3,515	0 0.00	16.58	627 11,91,300	-137 -2,60,300	1,228 23,33,200
8 Dec	265.20	1.95 ₹ 3,705	0.9 1710.00	17.64	562 10,67,800	151 2,86,900	1,364 25,91,600
5 Dec	269.80	1.05 ₹ 1,995	-0.2 -380.00	17.35	245 4,65,500	78 1,48,200	1,212 23,02,800
4 Dec	269.10	1.2 ₹ 2,280	-0.3 -570.00	17.17	142 2,69,800	6 11,400	1,133 21,52,700
3 Dec	268.45	1.55 ₹ 2,945	-0.25 -475.00	17.97	731 13,88,900	-23 -43,700	1,126 21,39,400
2 Dec	267.45	1.8 ₹ 3,420	0.35 665.00	18.02	247 4,69,300	-20 -38,000	1,140 21,66,000
1 Dec	269.65	1.45 ₹ 2,755	0 0.00	18.44	226 4,29,400	73 1,38,700	1,170 22,23,000
28 Nov	269.95	1.45 ₹ 2,755	0.5 950.00	17.84	295 5,60,500	21 39,900	1,097 20,84,300
27 Nov	273.70	0.9 ₹ 1,710	0 0.00	17.85	226 4,29,400	30 57,000	1,075 20,42,500
26 Nov	275.05	0.9 ₹ 1,710	-0.4 -760.00	17.97	710 13,49,000	305 5,79,500	1,044 19,83,600
25 Nov	273.45	1.25 ₹ 2,375	0.15 285.00	18.39	662 12,57,800	431 8,18,900	737 14,00,300
24 Nov	275.80	1.1 ₹ 2,090	0.05 95.00	19.48	167 3,17,300	22 41,800	309 5,87,100
21 Nov	277.60	1 ₹ 1,900	-0.2 -380.00	19.71	121 2,29,900	41 77,900	287 5,45,300
20 Nov	277.20	1.2 ₹ 2,280	-0.3 -570.00	20.34	192 3,64,800	37 70,300	247 4,69,300
19 Nov	275.15	1.5 ₹ 2,850	-0.3 -570.00	20.27	108 2,05,200	52 98,800	209 3,97,100
18 Nov	274.20	1.8 ₹ 3,420	-0.25 -475.00	20.66	143 2,71,700	48 91,200	155 2,94,500
17 Nov	273.55	2 ₹ 3,800	-0.6 -1140.00	20.94	87 1,65,300	34 64,600	103 1,95,700
14 Nov	271.30	2.6 ₹ 4,940	-0.25 -475.00	20.60	34 64,600	8 15,200	69 1,31,100
13 Nov	269.85	2.85 ₹ 5,415	-0.5 -950.00	20.91	20 38,000	12 22,800	61 1,15,900
12 Nov	267.10	3.3 ₹ 6,270	-0.1 -190.00	19.31	35 66,500	13 24,700	48 91,200
11 Nov	267.65	3.35 ₹ 6,365	0.35 665.00	20.41	23 43,700	18 34,200	35 66,500
10 Nov	268.20	3 ₹ 5,700	-0.8 -1520.00	19.22	11 20,900	9 17,100	16 30,400
7 Nov	272.00	3.8 ₹ 7,220	-2.85 -5415.00	23.97	7 13,300	4 7,600	4 7,600
6 Nov	270.20	6.65 ₹ 12,635	0 0.00	4.18	0 0	0 0	0 0
4 Nov	279.05	6.65 ₹ 12,635	0 0.00	6.33	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 260 expiring on 30DEC2025

Delta for 260 PE is -0.41

Historical price for 260 PE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 16.40, the open interest changed by -40 which decreased total open position to 1379

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 2.9, which was 0.8 higher than the previous day. The implied volatity was 16.64, the open interest changed by 69 which increased total open position to 1415

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 17.25, the open interest changed by 27 which increased total open position to 1344

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 16.68, the open interest changed by 37 which increased total open position to 1318

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 16.20, the open interest changed by 9 which increased total open position to 1281

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 17.59, the open interest changed by 34 which increased total open position to 1264

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 16.58, the open interest changed by -137 which decreased total open position to 1228

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 1.95, which was 0.9 higher than the previous day. The implied volatity was 17.64, the open interest changed by 151 which increased total open position to 1364

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 17.35, the open interest changed by 78 which increased total open position to 1212

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 17.17, the open interest changed by 6 which increased total open position to 1133

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 17.97, the open interest changed by -23 which decreased total open position to 1126

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 18.02, the open interest changed by -20 which decreased total open position to 1140

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 18.44, the open interest changed by 73 which increased total open position to 1170

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 1.45, which was 0.5 higher than the previous day. The implied volatity was 17.84, the open interest changed by 21 which increased total open position to 1097

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 17.85, the open interest changed by 30 which increased total open position to 1075

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 17.97, the open interest changed by 305 which increased total open position to 1044

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 18.39, the open interest changed by 431 which increased total open position to 737

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 19.48, the open interest changed by 22 which increased total open position to 309

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 19.71, the open interest changed by 41 which increased total open position to 287

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 20.34, the open interest changed by 37 which increased total open position to 247

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 20.27, the open interest changed by 52 which increased total open position to 209

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 20.66, the open interest changed by 48 which increased total open position to 155

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 20.94, the open interest changed by 34 which increased total open position to 103

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 20.60, the open interest changed by 8 which increased total open position to 69

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 2.85, which was -0.5 lower than the previous day. The implied volatity was 20.91, the open interest changed by 12 which increased total open position to 61

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 3.3, which was -0.1 lower than the previous day. The implied volatity was 19.31, the open interest changed by 13 which increased total open position to 48

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 20.41, the open interest changed by 18 which increased total open position to 35

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 19.22, the open interest changed by 9 which increased total open position to 16

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 3.8, which was -2.85 lower than the previous day. The implied volatity was 23.97, the open interest changed by 4 which increased total open position to 4

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 4.18, 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 6.65, which was 0 lower than the previous day. The implied volatity was 6.33, 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