POWERGRID

Power Grid Corp. Ltd.

268.05 +1.05 (0.39%)

L: 266.3 H: 270.05

Back to Option Chain

Historical option data for POWERGRID
24 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 27-JAN-2026 260 CE
Delta: 0.81 Vega: 0.22 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	268.05	12.05 ₹ 22,895	0 0.00	15.50	69 1,31,100	27 51,300	164 3,11,600
23 Dec	267.00	11.95 ₹ 22,705	2 3800.00	19.68	130 2,47,000	-7 -13,300	136 2,58,400
22 Dec	265.00	9.95 ₹ 18,905	0.75 1425.00	16.08	137 2,60,300	10 19,000	145 2,75,500
19 Dec	263.45	9.3 ₹ 17,670	2.95 5605.00	16.78	312 5,92,800	-106 -2,01,400	138 2,62,200
18 Dec	257.95	6.3 ₹ 11,970	-1.65 -3135.00	17.42	331 6,28,900	190 3,61,000	241 4,57,900
17 Dec	261.10	7.85 ₹ 14,915	0 0.00	16.69	34 64,600	2 3,800	50 95,000
16 Dec	260.35	7.75 ₹ 14,725	-1.45 -2755.00	17.58	46 87,400	26 49,400	52 98,800
15 Dec	262.20	9.2 ₹ 17,480	-0.8 -1520.00	17.62	10 19,000	5 9,500	25 47,500
12 Dec	263.60	10 ₹ 19,000	-1 -1900.00	16.16	2 3,800	1 1,900	20 38,000
11 Dec	264.80	11 ₹ 20,900	-0.4 -760.00	16.44	3 5,700	1 1,900	19 36,100
10 Dec	265.50	11.4 ₹ 21,660	0.5 950.00	16.02	5 9,500	0 0	16 30,400
9 Dec	264.55	10.9 ₹ 20,710	-1.1 -2090.00	16.26	11 20,900	4 7,600	17 32,300
8 Dec	265.20	12 ₹ 22,800	-4.75 -9025.00	17.74	6 11,400	5 9,500	12 22,800
5 Dec	269.80	16.75 ₹ 31,825	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	16.75 ₹ 31,825	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	16.75 ₹ 31,825	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	16.75 ₹ 31,825	0 0.00	19.56	1 1,900	0 0	7 13,300
28 Nov	269.95	16.75 ₹ 31,825	-20.05 -38095.00	17.89	7 13,300	6 11,400	6 11,400

27 Nov	273.70	36.8 ₹ 69,920	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	36.8 ₹ 69,920	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 260 expiring on 27JAN2026

Delta for 260 CE is 0.81

Historical price for 260 CE is as follows

On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 15.50, the open interest changed by 27 which increased total open position to 164

On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 11.95, which was 2 higher than the previous day. The implied volatity was 19.68, the open interest changed by -7 which decreased total open position to 136

On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 9.95, which was 0.75 higher than the previous day. The implied volatity was 16.08, the open interest changed by 10 which increased total open position to 145

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 9.3, which was 2.95 higher than the previous day. The implied volatity was 16.78, the open interest changed by -106 which decreased total open position to 138

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 6.3, which was -1.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by 190 which increased total open position to 241

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 16.69, the open interest changed by 2 which increased total open position to 50

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 7.75, which was -1.45 lower than the previous day. The implied volatity was 17.58, the open interest changed by 26 which increased total open position to 52

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 9.2, which was -0.8 lower than the previous day. The implied volatity was 17.62, the open interest changed by 5 which increased total open position to 25

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 16.16, the open interest changed by 1 which increased total open position to 20

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 11, which was -0.4 lower than the previous day. The implied volatity was 16.44, the open interest changed by 1 which increased total open position to 19

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 11.4, which was 0.5 higher than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 16

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 10.9, which was -1.1 lower than the previous day. The implied volatity was 16.26, the open interest changed by 4 which increased total open position to 17

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 12, which was -4.75 lower than the previous day. The implied volatity was 17.74, the open interest changed by 5 which increased total open position to 12

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 16.75, 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 16.75, 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 16.75, 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 16.75, which was 0 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 7

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 16.75, which was -20.05 lower than the previous day. The implied volatity was 17.89, the open interest changed by 6 which increased total open position to 6

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 36.8, 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 36.8, 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 0, 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 27JAN2026 260 PE
Delta: -0.22 Vega: 0.25 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	268.05	2 ₹ 3,800	-0.3 -570.00	18.32	159 3,02,100	46 87,400	314 5,96,600
23 Dec	267.00	2.45 ₹ 4,655	-0.4 -760.00	18.32	185 3,51,500	48 91,200	268 5,09,200
22 Dec	265.00	2.8 ₹ 5,320	-0.75 -1425.00	17.87	84 1,59,600	36 68,400	220 4,18,000
19 Dec	263.45	3.55 ₹ 6,745	-2.25 -4275.00	18.11	117 2,22,300	13 24,700	181 3,43,900
18 Dec	257.95	5.85 ₹ 11,115	1.55 2945.00	18.26	198 3,76,200	97 1,84,300	168 3,19,200
17 Dec	261.10	4.5 ₹ 8,550	-0.2 -380.00	17.90	38 72,200	-2 -3,800	69 1,31,100
16 Dec	260.35	4.9 ₹ 9,310	0.85 1615.00	17.94	26 49,400	15 28,500	71 1,34,900
15 Dec	262.20	4.05 ₹ 7,695	0.25 475.00	17.76	22 41,800	13 24,700	55 1,04,500
12 Dec	263.60	3.75 ₹ 7,125	0.7 1330.00	17.97	6 11,400	2 3,800	41 77,900
11 Dec	264.80	3.05 ₹ 5,795	-0.25 -475.00	16.83	3 5,700	2 3,800	39 74,100
10 Dec	265.50	3.3 ₹ 6,270	-0.5 -950.00	18.01	6 11,400	2 3,800	35 66,500
9 Dec	264.55	3.8 ₹ 7,220	0.25 475.00	18.51	20 38,000	14 26,600	30 57,000
8 Dec	265.20	3.6 ₹ 6,840	0.7 1330.00	18.44	13 24,700	9 17,100	15 28,500
5 Dec	269.80	2.9 ₹ 5,510	-0.15 -285.00	-	0 0	1 1,900	0 0
4 Dec	269.10	2.9 ₹ 5,510	-0.15 -285.00	19.29	1 1,900	0 0	5 9,500
3 Dec	268.45	3.05 ₹ 5,795	1.1 2090.00	18.85	2 3,800	1 1,900	4 7,600
1 Dec	269.65	1.95 ₹ 3,705	-1.15 -2185.00	-	0 0	2 3,800	0 0
28 Nov	269.95	1.95 ₹ 3,705	-1.15 -2185.00	16.08	2 3,800	1 1,900	2 3,800
27 Nov	273.70	3.1 ₹ 5,890	-1.5 -2850.00	-	0 0	0 0	0 0
26 Nov	275.05	3.1 ₹ 5,890	-1.5 -2850.00	-	0 0	0 0	0 0
7 Nov	272.00	4.6 ₹ 8,740	0 0.00	4.24	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 260 expiring on 27JAN2026

Delta for 260 PE is -0.22

Historical price for 260 PE is as follows

On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 18.32, the open interest changed by 46 which increased total open position to 314

On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 18.32, the open interest changed by 48 which increased total open position to 268

On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 17.87, the open interest changed by 36 which increased total open position to 220

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 3.55, which was -2.25 lower than the previous day. The implied volatity was 18.11, the open interest changed by 13 which increased total open position to 181

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 5.85, which was 1.55 higher than the previous day. The implied volatity was 18.26, the open interest changed by 97 which increased total open position to 168

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 4.5, which was -0.2 lower than the previous day. The implied volatity was 17.90, the open interest changed by -2 which decreased total open position to 69

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 4.9, which was 0.85 higher than the previous day. The implied volatity was 17.94, the open interest changed by 15 which increased total open position to 71

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 4.05, which was 0.25 higher than the previous day. The implied volatity was 17.76, the open interest changed by 13 which increased total open position to 55

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 3.75, which was 0.7 higher than the previous day. The implied volatity was 17.97, the open interest changed by 2 which increased total open position to 41

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 16.83, the open interest changed by 2 which increased total open position to 39

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 18.01, the open interest changed by 2 which increased total open position to 35

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 18.51, the open interest changed by 14 which increased total open position to 30

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 3.6, which was 0.7 higher than the previous day. The implied volatity was 18.44, the open interest changed by 9 which increased total open position to 15

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 5

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 3.05, which was 1.1 higher than the previous day. The implied volatity was 18.85, the open interest changed by 1 which increased total open position to 4

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 16.08, the open interest changed by 1 which increased total open position to 2

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 3.1, which was -1.5 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 3.1, which was -1.5 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 4.6, which was 0 lower than the previous day. The implied volatity was 4.24, 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