POWERGRID

Power Grid Corp. Ltd.

258 -1.30 (-0.50%)

L: 256.25 H: 263.8

Back to Option Chain

Historical option data for POWERGRID
09 Jan 2026 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 267.5 CE
Delta: 0.26 Vega: 0.18 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	258.00	1.55 ₹ 2,945	-0.5 -950.00	17.93	856 16,26,400	84 1,59,600	476 9,04,400
8 Jan	259.30	1.85 ₹ 3,515	-2.05 -3895.00	18.69	523 9,93,700	67 1,27,300	393 7,46,700
7 Jan	264.10	3.85 ₹ 7,315	-2.15 -4085.00	18.94	561 10,65,900	114 2,16,600	326 6,19,400
6 Jan	268.55	6.05 ₹ 11,495	-1.75 -3325.00	19.10	327 6,21,300	66 1,25,400	216 4,10,400
5 Jan	271.65	7.55 ₹ 14,345	-0.45 -855.00	17.30	108 2,05,200	-7 -13,300	150 2,85,000
2 Jan	270.95	8 ₹ 15,200	2.95 5605.00	17.02	582 11,05,800	43 81,700	157 2,98,300
1 Jan	266.80	5.15 ₹ 9,785	1.35 2565.00	14.45	396 7,52,400	14 26,600	112 2,12,800
31 Dec	264.60	3.75 ₹ 7,125	0.9 1710.00	15.25	384 7,29,600	4 7,600	103 1,95,700
30 Dec	260.35	2.85 ₹ 5,415	-0.65 -1235.00	18.36	145 2,75,500	35 66,500	103 1,95,700
29 Dec	260.60	3.5 ₹ 6,650	-2.2 -4180.00	18.56	76 1,44,400	9 17,100	67 1,27,300
26 Dec	265.45	5.75 ₹ 10,925	-1.8 -3420.00	17.89	91 1,72,900	41 77,900	58 1,10,200
24 Dec	268.05	7.55 ₹ 14,345	0.95 1805.00	17.75	12 22,800	6 11,400	17 32,300
23 Dec	267.00	6.5 ₹ 12,350	3.7 7030.00	17.08	19 36,100	10 19,000	11 20,900
22 Dec	265.00	2.8 ₹ 5,320	-14.9 -28310.00	-	0 0	0 0	1 1,900
19 Dec	263.45	2.8 ₹ 5,320	-14.9 -28310.00	-	0 0	0 0	1 1,900
18 Dec	257.95	2.8 ₹ 5,320	-14.9 -28310.00	15.92	1 1,900	0 0	0 0
17 Dec	261.10	17.7 ₹ 33,630	0 0.00	1.28	0 0	0 0	0 0

16 Dec	260.35	17.7 ₹ 33,630	0 0.00	1.64	0 0	0 0	0 0
15 Dec	262.20	17.7 ₹ 33,630	0 0.00	0.86	0 0	0 0	0 0
12 Dec	263.60	17.7 ₹ 33,630	0 0.00	0.23	0 0	0 0	0 0
11 Dec	264.80	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
10 Dec	265.50	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
9 Dec	264.55	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
8 Dec	265.20	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
5 Dec	269.80	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	17.7 ₹ 33,630	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 267.5 expiring on 27JAN2026

Delta for 267.5 CE is 0.26

Historical price for 267.5 CE is as follows

On 9 Jan POWERGRID was trading at 258.00. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 17.93, the open interest changed by 84 which increased total open position to 476

On 8 Jan POWERGRID was trading at 259.30. The strike last trading price was 1.85, which was -2.05 lower than the previous day. The implied volatity was 18.69, the open interest changed by 67 which increased total open position to 393

On 7 Jan POWERGRID was trading at 264.10. The strike last trading price was 3.85, which was -2.15 lower than the previous day. The implied volatity was 18.94, the open interest changed by 114 which increased total open position to 326

On 6 Jan POWERGRID was trading at 268.55. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was 19.10, the open interest changed by 66 which increased total open position to 216

On 5 Jan POWERGRID was trading at 271.65. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was 17.30, the open interest changed by -7 which decreased total open position to 150

On 2 Jan POWERGRID was trading at 270.95. The strike last trading price was 8, which was 2.95 higher than the previous day. The implied volatity was 17.02, the open interest changed by 43 which increased total open position to 157

On 1 Jan POWERGRID was trading at 266.80. The strike last trading price was 5.15, which was 1.35 higher than the previous day. The implied volatity was 14.45, the open interest changed by 14 which increased total open position to 112

On 31 Dec POWERGRID was trading at 264.60. The strike last trading price was 3.75, which was 0.9 higher than the previous day. The implied volatity was 15.25, the open interest changed by 4 which increased total open position to 103

On 30 Dec POWERGRID was trading at 260.35. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 18.36, the open interest changed by 35 which increased total open position to 103

On 29 Dec POWERGRID was trading at 260.60. The strike last trading price was 3.5, which was -2.2 lower than the previous day. The implied volatity was 18.56, the open interest changed by 9 which increased total open position to 67

On 26 Dec POWERGRID was trading at 265.45. The strike last trading price was 5.75, which was -1.8 lower than the previous day. The implied volatity was 17.89, the open interest changed by 41 which increased total open position to 58

On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 7.55, which was 0.95 higher than the previous day. The implied volatity was 17.75, the open interest changed by 6 which increased total open position to 17

On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 6.5, which was 3.7 higher than the previous day. The implied volatity was 17.08, the open interest changed by 10 which increased total open position to 11

On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 2.8, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 2.8, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 2.8, which was -14.9 lower than the previous day. The implied volatity was 15.92, the open interest changed by 0 which decreased total open position to 0

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 17.7, 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 Dec POWERGRID was trading at 265.50. The strike last trading price was 17.7, 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 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 17.7, 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 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 17.7, 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 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 17.7, 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 17.7, 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 17.7, 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 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 267.5 PE
Delta: -0.68 Vega: 0.21 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	258.00	9.9 ₹ 18,810	0.85 1615.00	24.36	67 1,27,300	2 3,800	273 5,18,700
8 Jan	259.30	9.45 ₹ 17,955	3.7 7030.00	22.30	85 1,61,500	-35 -66,500	272 5,16,800
7 Jan	264.10	5.95 ₹ 11,305	2.25 4275.00	20.22	538 10,22,200	34 64,600	304 5,77,600
6 Jan	268.55	3.6 ₹ 6,840	1 1900.00	18.04	564 10,71,600	48 91,200	272 5,16,800
5 Jan	271.65	2.8 ₹ 5,320	0 0.00	18.79	325 6,17,500	-11 -20,900	225 4,27,500
2 Jan	270.95	2.8 ₹ 5,320	-1.25 -2375.00	18.11	702 13,33,800	128 2,43,200	236 4,48,400
1 Jan	266.80	4 ₹ 7,600	-1.6 -3040.00	17.31	168 3,19,200	49 93,100	110 2,09,000
31 Dec	264.60	5.6 ₹ 10,640	-3 -5700.00	17.08	21 39,900	5 9,500	61 1,15,900
30 Dec	260.35	8.6 ₹ 16,340	-0.05 -95.00	17.38	9 17,100	3 5,700	57 1,08,300
29 Dec	260.60	8.65 ₹ 16,435	3.1 5890.00	20.57	6 11,400	2 3,800	55 1,04,500
26 Dec	265.45	5.6 ₹ 10,640	1.2 2280.00	18.32	76 1,44,400	37 70,300	52 98,800
24 Dec	268.05	4.45 ₹ 8,455	-1.3 -2470.00	18.32	33 62,700	13 24,700	15 28,500
23 Dec	267.00	5.75 ₹ 10,925	-3.2 -6080.00	-	0 0	2 3,800	0 0
22 Dec	265.00	5.75 ₹ 10,925	-3.2 -6080.00	17.66	2 3,800	0 0	0 0
19 Dec	263.45	8.95 ₹ 17,005	0 0.00	-	0 0	0 0	0 0
18 Dec	257.95	8.95 ₹ 17,005	0 0.00	-	0 0	0 0	0 0
17 Dec	261.10	8.95 ₹ 17,005	0 0.00	-	0 0	0 0	0 0
16 Dec	260.35	8.95 ₹ 17,005	0 0.00	-	0 0	0 0	0 0
15 Dec	262.20	8.95 ₹ 17,005	0 0.00	-	0 0	0 0	0 0
12 Dec	263.60	8.95 ₹ 17,005	0 0.00	-	0 0	0 0	0 0
11 Dec	264.80	8.95 ₹ 17,005	0 0.00	0.23	0 0	0 0	0 0
10 Dec	265.50	8.95 ₹ 17,005	0 0.00	0.34	0 0	0 0	0 0
9 Dec	264.55	8.95 ₹ 17,005	0 0.00	0.21	0 0	0 0	0 0
8 Dec	265.20	8.95 ₹ 17,005	0 0.00	0.49	0 0	0 0	0 0
5 Dec	269.80	8.95 ₹ 17,005	0 0.00	2.05	0 0	0 0	0 0
4 Dec	269.10	8.95 ₹ 17,005	0 0.00	1.93	0 0	0 0	0 0
3 Dec	268.45	8.95 ₹ 17,005	0 0.00	1.54	0 0	0 0	0 0
2 Dec	267.45	8.95 ₹ 17,005	0 0.00	1.42	0 0	0 0	0 0
1 Dec	269.65	8.95 ₹ 17,005	0 0.00	2.03	0 0	0 0	0 0
28 Nov	269.95	8.95 ₹ 17,005	0 0.00	1.96	0 0	0 0	0 0
27 Nov	273.70	8.95 ₹ 17,005	0 0.00	2.97	0 0	0 0	0 0
26 Nov	275.05	8.95 ₹ 17,005	0 0.00	3.29	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 267.5 expiring on 27JAN2026

Delta for 267.5 PE is -0.68

Historical price for 267.5 PE is as follows

On 9 Jan POWERGRID was trading at 258.00. The strike last trading price was 9.9, which was 0.85 higher than the previous day. The implied volatity was 24.36, the open interest changed by 2 which increased total open position to 273

On 8 Jan POWERGRID was trading at 259.30. The strike last trading price was 9.45, which was 3.7 higher than the previous day. The implied volatity was 22.30, the open interest changed by -35 which decreased total open position to 272

On 7 Jan POWERGRID was trading at 264.10. The strike last trading price was 5.95, which was 2.25 higher than the previous day. The implied volatity was 20.22, the open interest changed by 34 which increased total open position to 304

On 6 Jan POWERGRID was trading at 268.55. The strike last trading price was 3.6, which was 1 higher than the previous day. The implied volatity was 18.04, the open interest changed by 48 which increased total open position to 272

On 5 Jan POWERGRID was trading at 271.65. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 18.79, the open interest changed by -11 which decreased total open position to 225

On 2 Jan POWERGRID was trading at 270.95. The strike last trading price was 2.8, which was -1.25 lower than the previous day. The implied volatity was 18.11, the open interest changed by 128 which increased total open position to 236

On 1 Jan POWERGRID was trading at 266.80. The strike last trading price was 4, which was -1.6 lower than the previous day. The implied volatity was 17.31, the open interest changed by 49 which increased total open position to 110

On 31 Dec POWERGRID was trading at 264.60. The strike last trading price was 5.6, which was -3 lower than the previous day. The implied volatity was 17.08, the open interest changed by 5 which increased total open position to 61

On 30 Dec POWERGRID was trading at 260.35. The strike last trading price was 8.6, which was -0.05 lower than the previous day. The implied volatity was 17.38, the open interest changed by 3 which increased total open position to 57

On 29 Dec POWERGRID was trading at 260.60. The strike last trading price was 8.65, which was 3.1 higher than the previous day. The implied volatity was 20.57, the open interest changed by 2 which increased total open position to 55

On 26 Dec POWERGRID was trading at 265.45. The strike last trading price was 5.6, which was 1.2 higher than the previous day. The implied volatity was 18.32, the open interest changed by 37 which increased total open position to 52

On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 4.45, which was -1.3 lower than the previous day. The implied volatity was 18.32, the open interest changed by 13 which increased total open position to 15

On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 5.75, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 5.75, which was -3.2 lower than the previous day. The implied volatity was 17.66, the open interest changed by 0 which decreased total open position to 0

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 8.95, 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 Dec POWERGRID was trading at 257.95. The strike last trading price was 8.95, 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 Dec POWERGRID was trading at 261.10. The strike last trading price was 8.95, 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 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 8.95, 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 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 8.95, 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 Dec POWERGRID was trading at 263.60. The strike last trading price was 8.95, 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 Dec POWERGRID was trading at 264.80. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 2.05, 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 8.95, which was 0 lower than the previous day. The implied volatity was 1.93, 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 8.95, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 1.42, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.03, 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 8.95, which was 0 lower than the previous day. The implied volatity was 1.96, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.97, 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 8.95, which was 0 lower than the previous day. The implied volatity was 3.29, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD