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 262.5 CE
Delta: 0.61 Vega: 0.18 Theta: -0.15 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	3.45 ₹ 6,555	1.85 3515.00	13.83	2,671 50,74,900	-107 -2,03,300	305 5,79,500
18 Dec	257.95	1.5 ₹ 2,850	-1.45 -2755.00	16.00	1,556 29,56,400	0 0	384 7,29,600
17 Dec	261.10	2.8 ₹ 5,320	-0.15 -285.00	15.99	1,279 24,30,100	37 70,300	383 7,27,700
16 Dec	260.35	2.7 ₹ 5,130	-1.2 -2280.00	16.67	868 16,49,200	98 1,86,200	342 6,49,800
15 Dec	262.20	3.85 ₹ 7,315	-1.15 -2185.00	16.41	685 13,01,500	130 2,47,000	258 4,90,200
12 Dec	263.60	5 ₹ 9,500	-0.95 -1805.00	15.84	233 4,42,700	45 85,500	129 2,45,100
11 Dec	264.80	5.8 ₹ 11,020	-0.6 -1140.00	15.53	185 3,51,500	19 36,100	81 1,53,900
10 Dec	265.50	6.3 ₹ 11,970	0.25 475.00	15.37	24 45,600	4 7,600	63 1,19,700
9 Dec	264.55	6.15 ₹ 11,685	-0.6 -1140.00	16.83	99 1,88,100	30 57,000	58 1,10,200
8 Dec	265.20	6.85 ₹ 13,015	-2.85 -5415.00	17.29	15 28,500	3 5,700	25 47,500
5 Dec	269.80	9.7 ₹ 18,430	0.25 475.00	-	0 0	-1 -1,900	0 0
4 Dec	269.10	9.7 ₹ 18,430	0.25 475.00	14.80	4 7,600	1 1,900	24 45,600
3 Dec	268.45	9.45 ₹ 17,955	0.2 380.00	15.80	28 53,200	16 30,400	24 45,600
2 Dec	267.45	9.25 ₹ 17,575	-22.8 -43320.00	17.09	10 19,000	7 13,300	7 13,300
1 Dec	269.65	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
21 Nov	277.60	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
14 Nov	271.30	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0

4 Nov	279.05	32.05 ₹ 60,895	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 262.5 expiring on 30DEC2025

Delta for 262.5 CE is 0.61

Historical price for 262.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 3.45, which was 1.85 higher than the previous day. The implied volatity was 13.83, the open interest changed by -107 which decreased total open position to 305

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 1.5, which was -1.45 lower than the previous day. The implied volatity was 16.00, the open interest changed by 0 which decreased total open position to 384

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 15.99, the open interest changed by 37 which increased total open position to 383

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 2.7, which was -1.2 lower than the previous day. The implied volatity was 16.67, the open interest changed by 98 which increased total open position to 342

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 16.41, the open interest changed by 130 which increased total open position to 258

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was 15.84, the open interest changed by 45 which increased total open position to 129

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 5.8, which was -0.6 lower than the previous day. The implied volatity was 15.53, the open interest changed by 19 which increased total open position to 81

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 6.3, which was 0.25 higher than the previous day. The implied volatity was 15.37, the open interest changed by 4 which increased total open position to 63

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 6.15, which was -0.6 lower than the previous day. The implied volatity was 16.83, the open interest changed by 30 which increased total open position to 58

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was 17.29, the open interest changed by 3 which increased total open position to 25

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 9.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 9.7, which was 0.25 higher than the previous day. The implied volatity was 14.80, the open interest changed by 1 which increased total open position to 24

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 9.45, which was 0.2 higher than the previous day. The implied volatity was 15.80, the open interest changed by 16 which increased total open position to 24

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 9.25, which was -22.8 lower than the previous day. The implied volatity was 17.09, the open interest changed by 7 which increased total open position to 7

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 262.5 PE
Delta: -0.40 Vega: 0.18 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	2.1 ₹ 3,990	-3.25 -6175.00	15.76	711 13,50,900	27 51,300	302 5,73,800
18 Dec	257.95	5.3 ₹ 10,070	1.9 3610.00	16.37	195 3,70,500	-41 -77,900	277 5,26,300
17 Dec	261.10	3.6 ₹ 6,840	-0.3 -570.00	16.42	511 9,70,900	0 0	319 6,06,100
16 Dec	260.35	4.1 ₹ 7,790	1 1900.00	16.19	608 11,55,200	57 1,08,300	316 6,00,400
15 Dec	262.20	3.15 ₹ 5,985	0.4 760.00	16.54	649 12,33,100	2 3,800	264 5,01,600
12 Dec	263.60	2.7 ₹ 5,130	0.45 855.00	16.24	319 6,06,100	43 81,700	264 5,01,600
11 Dec	264.80	2.2 ₹ 4,180	-0.1 -190.00	15.59	567 10,77,300	68 1,29,200	219 4,16,100
10 Dec	265.50	2.45 ₹ 4,655	-0.35 -665.00	17.31	242 4,59,800	-12 -22,800	150 2,85,000
9 Dec	264.55	2.7 ₹ 5,130	0.2 380.00	16.65	384 7,29,600	25 47,500	163 3,09,700
8 Dec	265.20	2.5 ₹ 4,750	1.05 1995.00	16.57	135 2,56,500	7 13,300	139 2,64,100
5 Dec	269.80	1.45 ₹ 2,755	-0.3 -570.00	16.89	66 1,25,400	-25 -47,500	132 2,50,800
4 Dec	269.10	1.7 ₹ 3,230	-0.3 -570.00	16.98	84 1,59,600	-5 -9,500	157 2,98,300
3 Dec	268.45	2 ₹ 3,800	-0.4 -760.00	17.20	296 5,62,400	21 39,900	164 3,11,600
2 Dec	267.45	2.4 ₹ 4,560	0.45 855.00	17.71	91 1,72,900	-11 -20,900	145 2,75,500
1 Dec	269.65	1.9 ₹ 3,610	0.05 95.00	17.97	47 89,300	12 22,800	155 2,94,500
28 Nov	269.95	1.85 ₹ 3,515	0.6 1140.00	17.21	43 81,700	11 20,900	144 2,73,600
27 Nov	273.70	1.25 ₹ 2,375	0.1 190.00	17.71	29 55,100	23 43,700	131 2,48,900
26 Nov	275.05	1.15 ₹ 2,185	-0.5 -950.00	17.36	73 1,38,700	41 77,900	107 2,03,300
25 Nov	273.45	1.6 ₹ 3,040	0.2 380.00	17.90	50 95,000	2 3,800	65 1,23,500
24 Nov	275.80	1.4 ₹ 2,660	0.1 190.00	19.03	62 1,17,800	11 20,900	62 1,17,800
21 Nov	277.60	1.3 ₹ 2,470	-0.2 -380.00	19.46	42 79,800	17 32,300	49 93,100
20 Nov	277.20	1.45 ₹ 2,755	-0.45 -855.00	19.71	40 76,000	16 30,400	31 58,900
19 Nov	275.15	1.9 ₹ 3,610	-0.45 -855.00	20.04	17 32,300	3 5,700	14 26,600
18 Nov	274.20	2.35 ₹ 4,465	-0.2 -380.00	20.81	10 19,000	2 3,800	11 20,900
17 Nov	273.55	2.55 ₹ 4,845	-0.65 -1235.00	21.01	8 15,200	3 5,700	9 17,100
14 Nov	271.30	3.2 ₹ 6,080	0.95 1805.00	20.44	3 5,700	2 3,800	7 13,300
13 Nov	269.85	2.25 ₹ 4,275	-2.95 -5605.00	16.58	2 3,800	0 0	5 9,500
12 Nov	267.10	5.2 ₹ 9,880	3.5 6650.00	-	0 0	0 0	0 0
11 Nov	267.65	5.2 ₹ 9,880	3.5 6650.00	-	0 0	0 0	0 0
10 Nov	268.20	5.2 ₹ 9,880	3.5 6650.00	-	0 0	0 0	0 0
7 Nov	272.00	5.2 ₹ 9,880	3.5 6650.00	-	0 0	4 7,600	0 0
6 Nov	270.20	5.2 ₹ 9,880	3.5 6650.00	24.52	8 15,200	3 5,700	4 7,600
4 Nov	279.05	1.7 ₹ 3,230	-1.85 -3515.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 262.5 expiring on 30DEC2025

Delta for 262.5 PE is -0.40

Historical price for 262.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 2.1, which was -3.25 lower than the previous day. The implied volatity was 15.76, the open interest changed by 27 which increased total open position to 302

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 5.3, which was 1.9 higher than the previous day. The implied volatity was 16.37, the open interest changed by -41 which decreased total open position to 277

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 16.42, the open interest changed by 0 which decreased total open position to 319

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 4.1, which was 1 higher than the previous day. The implied volatity was 16.19, the open interest changed by 57 which increased total open position to 316

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 3.15, which was 0.4 higher than the previous day. The implied volatity was 16.54, the open interest changed by 2 which increased total open position to 264

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was 16.24, the open interest changed by 43 which increased total open position to 264

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 15.59, the open interest changed by 68 which increased total open position to 219

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 17.31, the open interest changed by -12 which decreased total open position to 150

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 2.7, which was 0.2 higher than the previous day. The implied volatity was 16.65, the open interest changed by 25 which increased total open position to 163

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 2.5, which was 1.05 higher than the previous day. The implied volatity was 16.57, the open interest changed by 7 which increased total open position to 139

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 16.89, the open interest changed by -25 which decreased total open position to 132

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 16.98, the open interest changed by -5 which decreased total open position to 157

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 17.20, the open interest changed by 21 which increased total open position to 164

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 17.71, the open interest changed by -11 which decreased total open position to 145

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 17.97, the open interest changed by 12 which increased total open position to 155

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 1.85, which was 0.6 higher than the previous day. The implied volatity was 17.21, the open interest changed by 11 which increased total open position to 144

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 17.71, the open interest changed by 23 which increased total open position to 131

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 17.36, the open interest changed by 41 which increased total open position to 107

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 17.90, the open interest changed by 2 which increased total open position to 65

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 19.03, the open interest changed by 11 which increased total open position to 62

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 19.46, the open interest changed by 17 which increased total open position to 49

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 19.71, the open interest changed by 16 which increased total open position to 31

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 20.04, the open interest changed by 3 which increased total open position to 14

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 2.35, which was -0.2 lower than the previous day. The implied volatity was 20.81, the open interest changed by 2 which increased total open position to 11

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 21.01, the open interest changed by 3 which increased total open position to 9

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 3.2, which was 0.95 higher than the previous day. The implied volatity was 20.44, the open interest changed by 2 which increased total open position to 7

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 2.25, which was -2.95 lower than the previous day. The implied volatity was 16.58, the open interest changed by 0 which decreased total open position to 5

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 5.2, which was 3.5 higher 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 5.2, which was 3.5 higher 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 5.2, which was 3.5 higher 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 5.2, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 5.2, which was 3.5 higher than the previous day. The implied volatity was 24.52, the open interest changed by 3 which increased total open position to 4

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was -, 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