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 267.5 CE
Delta: 0.31 Vega: 0.16 Theta: -0.12 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	1.25 ₹ 2,375	0.65 1235.00	13.99	874 16,60,600	1 1,900	492 9,34,800
18 Dec	257.95	0.6 ₹ 1,140	-0.65 -1235.00	17.21	364 6,91,600	20 38,000	492 9,34,800
17 Dec	261.10	1.15 ₹ 2,185	-0.2 -380.00	16.28	502 9,53,800	-52 -98,800	472 8,96,800
16 Dec	260.35	1.2 ₹ 2,280	-0.6 -1140.00	17.18	478 9,08,200	8 15,200	525 9,97,500
15 Dec	262.20	1.8 ₹ 3,420	-0.7 -1330.00	16.50	588 11,17,200	22 41,800	514 9,76,600
12 Dec	263.60	2.45 ₹ 4,655	-0.7 -1330.00	15.32	861 16,35,900	105 1,99,500	492 9,34,800
11 Dec	264.80	3.1 ₹ 5,890	-0.45 -855.00	15.49	950 18,05,000	29 55,100	387 7,35,300

10 Dec	265.50	3.4 ₹ 6,460	0.05 95.00	15.05	1,386 26,33,400	32 60,800	354 6,72,600
9 Dec	264.55	3.4 ₹ 6,460	-0.45 -855.00	16.30	703 13,35,700	48 91,200	324 6,15,600
8 Dec	265.20	3.7 ₹ 7,030	-2.45 -4655.00	15.71	464 8,81,600	71 1,34,900	257 4,88,300
5 Dec	269.80	6.1 ₹ 11,590	-0.1 -190.00	12.88	164 3,11,600	-38 -72,200	187 3,55,300
4 Dec	269.10	6.2 ₹ 11,780	0.35 665.00	14.83	210 3,99,000	-18 -34,200	226 4,29,400
3 Dec	268.45	5.8 ₹ 11,020	-0.2 -380.00	14.64	563 10,69,700	115 2,18,500	245 4,65,500
2 Dec	267.45	5.85 ₹ 11,115	-1.35 -2565.00	16.16	434 8,24,600	112 2,12,800	131 2,48,900
1 Dec	269.65	7.25 ₹ 13,775	-0.5 -950.00	15.44	6 11,400	3 5,700	19 36,100
28 Nov	269.95	7.7 ₹ 14,630	-2.8 -5320.00	15.53	24 45,600	7 13,300	16 30,400
27 Nov	273.70	10.5 ₹ 19,950	-0.8 -1520.00	14.96	2 3,800	0 0	11 20,900
26 Nov	275.05	11.3 ₹ 21,470	0 0.00	16.30	4 7,600	1 1,900	10 19,000
25 Nov	273.45	11.3 ₹ 21,470	-2.15 -4085.00	20.37	2 3,800	0 0	8 15,200
24 Nov	275.80	13.45 ₹ 25,555	1 1900.00	-	0 0	7 13,300	0 0
21 Nov	277.60	13.45 ₹ 25,555	1 1900.00	11.58	14 26,600	5 9,500	6 11,400
20 Nov	277.20	12.45 ₹ 23,655	-15.85 -30115.00	-	0 0	1 1,900	0 0
19 Nov	275.15	12.45 ₹ 23,655	-15.85 -30115.00	15.36	2 3,800	1 1,900	1 1,900
18 Nov	274.20	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
14 Nov	271.30	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0
4 Nov	279.05	28.3 ₹ 53,770	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 CE is 0.31

Historical price for 267.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 1.25, which was 0.65 higher than the previous day. The implied volatity was 13.99, the open interest changed by 1 which increased total open position to 492

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 17.21, the open interest changed by 20 which increased total open position to 492

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 16.28, the open interest changed by -52 which decreased total open position to 472

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 17.18, the open interest changed by 8 which increased total open position to 525

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 16.50, the open interest changed by 22 which increased total open position to 514

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 15.32, the open interest changed by 105 which increased total open position to 492

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 15.49, the open interest changed by 29 which increased total open position to 387

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 15.05, the open interest changed by 32 which increased total open position to 354

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 16.30, the open interest changed by 48 which increased total open position to 324

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 3.7, which was -2.45 lower than the previous day. The implied volatity was 15.71, the open interest changed by 71 which increased total open position to 257

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 6.1, which was -0.1 lower than the previous day. The implied volatity was 12.88, the open interest changed by -38 which decreased total open position to 187

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 6.2, which was 0.35 higher than the previous day. The implied volatity was 14.83, the open interest changed by -18 which decreased total open position to 226

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was 14.64, the open interest changed by 115 which increased total open position to 245

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was 16.16, the open interest changed by 112 which increased total open position to 131

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 7.25, which was -0.5 lower than the previous day. The implied volatity was 15.44, the open interest changed by 3 which increased total open position to 19

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 7.7, which was -2.8 lower than the previous day. The implied volatity was 15.53, the open interest changed by 7 which increased total open position to 16

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 10.5, which was -0.8 lower than the previous day. The implied volatity was 14.96, the open interest changed by 0 which decreased total open position to 11

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 16.30, the open interest changed by 1 which increased total open position to 10

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 11.3, which was -2.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 8

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 13.45, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 13.45, which was 1 higher than the previous day. The implied volatity was 11.58, the open interest changed by 5 which increased total open position to 6

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 12.45, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 12.45, which was -15.85 lower than the previous day. The implied volatity was 15.36, the open interest changed by 1 which increased total open position to 1

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 267.5 PE
Delta: -0.66 Vega: 0.17 Theta: -0.08 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	4.95 ₹ 9,405	-4.35 -8265.00	16.46	33 62,700	-15 -28,500	384 7,29,600
18 Dec	257.95	9.3 ₹ 17,670	2.6 4940.00	17.00	65 1,23,500	-1 -1,900	400 7,60,000
17 Dec	261.10	6.8 ₹ 12,920	-0.3 -570.00	15.96	43 81,700	-10 -19,000	399 7,58,100
16 Dec	260.35	7.55 ₹ 14,345	1.55 2945.00	16.37	42 79,800	-13 -24,700	410 7,79,000
15 Dec	262.20	6 ₹ 11,400	0.8 1520.00	16.22	90 1,71,000	-48 -91,200	420 7,98,000
12 Dec	263.60	5.25 ₹ 9,975	0.8 1520.00	16.28	153 2,90,700	-14 -26,600	468 8,89,200
11 Dec	264.80	4.35 ₹ 8,265	-0.1 -190.00	15.02	191 3,62,900	21 39,900	483 9,17,700
10 Dec	265.50	4.6 ₹ 8,740	-0.5 -950.00	17.12	153 2,90,700	6 11,400	460 8,74,000
9 Dec	264.55	4.9 ₹ 9,310	0.3 570.00	16.04	202 3,83,800	-7 -13,300	455 8,64,500
8 Dec	265.20	4.65 ₹ 8,835	1.85 3515.00	16.31	443 8,41,700	-54 -1,02,600	463 8,79,700
5 Dec	269.80	2.9 ₹ 5,510	-0.3 -570.00	16.86	361 6,85,900	-66 -1,25,400	518 9,84,200
4 Dec	269.10	3.15 ₹ 5,985	-0.45 -855.00	16.49	431 8,18,900	-61 -1,15,900	585 11,11,500
3 Dec	268.45	3.7 ₹ 7,030	-0.45 -855.00	17.21	1,054 20,02,600	387 7,35,300	645 12,25,500
2 Dec	267.45	4.1 ₹ 7,790	0.6 1140.00	17.17	724 13,75,600	68 1,29,200	260 4,94,000
1 Dec	269.65	3.3 ₹ 6,270	0.05 95.00	17.45	245 4,65,500	41 77,900	191 3,62,900
28 Nov	269.95	3.2 ₹ 6,080	1 1900.00	16.67	212 4,02,800	40 76,000	149 2,83,100
27 Nov	273.70	2.15 ₹ 4,085	0.25 475.00	16.94	28 53,200	11 20,900	109 2,07,100
26 Nov	275.05	1.85 ₹ 3,515	-0.8 -1520.00	16.03	102 1,93,800	33 62,700	98 1,86,200
25 Nov	273.45	2.65 ₹ 5,035	0.35 665.00	17.14	73 1,38,700	18 34,200	66 1,25,400
24 Nov	275.80	2.5 ₹ 4,750	0.4 760.00	19.13	45 85,500	13 24,700	46 87,400
21 Nov	277.60	2.05 ₹ 3,895	-0.15 -285.00	18.67	28 53,200	5 9,500	34 64,600
20 Nov	277.20	2.2 ₹ 4,180	-1 -1900.00	18.74	16 30,400	3 5,700	29 55,100
19 Nov	275.15	3.2 ₹ 6,080	-0.05 -95.00	20.35	14 26,600	0 0	25 47,500
18 Nov	274.20	3.25 ₹ 6,175	-0.75 -1425.00	19.41	5 9,500	0 0	24 45,600
17 Nov	273.55	4 ₹ 7,600	-1.75 -3325.00	21.16	9 17,100	-1 -1,900	24 45,600
14 Nov	271.30	5.75 ₹ 10,925	-0.2 -380.00	-	0 0	0 0	0 0
13 Nov	269.85	5.75 ₹ 10,925	-0.2 -380.00	-	0 0	0 0	0 0
12 Nov	267.10	5.75 ₹ 10,925	-0.2 -380.00	18.45	1 1,900	0 0	25 47,500
11 Nov	267.65	5.95 ₹ 11,305	-1.15 -2185.00	-	0 0	-1 -1,900	0 0
10 Nov	268.20	5.95 ₹ 11,305	-1.15 -2185.00	20.20	3 5,700	-1 -1,900	25 47,500
7 Nov	272.00	7.1 ₹ 13,490	-0.1 -190.00	26.22	5 9,500	-3 -5,700	27 51,300
6 Nov	270.20	7.2 ₹ 13,680	2.85 5415.00	24.90	13 24,700	4 7,600	30 57,000
4 Nov	279.05	4.35 ₹ 8,265	-0.4 -760.00	24.22	27 51,300	17 32,300	17 32,300

For Power Grid Corp. Ltd. - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 PE is -0.66

Historical price for 267.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 4.95, which was -4.35 lower than the previous day. The implied volatity was 16.46, the open interest changed by -15 which decreased total open position to 384

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 9.3, which was 2.6 higher than the previous day. The implied volatity was 17.00, the open interest changed by -1 which decreased total open position to 400

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 6.8, which was -0.3 lower than the previous day. The implied volatity was 15.96, the open interest changed by -10 which decreased total open position to 399

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 7.55, which was 1.55 higher than the previous day. The implied volatity was 16.37, the open interest changed by -13 which decreased total open position to 410

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 6, which was 0.8 higher than the previous day. The implied volatity was 16.22, the open interest changed by -48 which decreased total open position to 420

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 5.25, which was 0.8 higher than the previous day. The implied volatity was 16.28, the open interest changed by -14 which decreased total open position to 468

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 4.35, which was -0.1 lower than the previous day. The implied volatity was 15.02, the open interest changed by 21 which increased total open position to 483

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 4.6, which was -0.5 lower than the previous day. The implied volatity was 17.12, the open interest changed by 6 which increased total open position to 460

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 4.9, which was 0.3 higher than the previous day. The implied volatity was 16.04, the open interest changed by -7 which decreased total open position to 455

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 4.65, which was 1.85 higher than the previous day. The implied volatity was 16.31, the open interest changed by -54 which decreased total open position to 463

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 2.9, which was -0.3 lower than the previous day. The implied volatity was 16.86, the open interest changed by -66 which decreased total open position to 518

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 16.49, the open interest changed by -61 which decreased total open position to 585

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 17.21, the open interest changed by 387 which increased total open position to 645

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 17.17, the open interest changed by 68 which increased total open position to 260

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was 17.45, the open interest changed by 41 which increased total open position to 191

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 3.2, which was 1 higher than the previous day. The implied volatity was 16.67, the open interest changed by 40 which increased total open position to 149

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 16.94, the open interest changed by 11 which increased total open position to 109

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 1.85, which was -0.8 lower than the previous day. The implied volatity was 16.03, the open interest changed by 33 which increased total open position to 98

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 2.65, which was 0.35 higher than the previous day. The implied volatity was 17.14, the open interest changed by 18 which increased total open position to 66

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 2.5, which was 0.4 higher than the previous day. The implied volatity was 19.13, the open interest changed by 13 which increased total open position to 46

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by 5 which increased total open position to 34

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 18.74, the open interest changed by 3 which increased total open position to 29

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 25

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 19.41, the open interest changed by 0 which decreased total open position to 24

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was 21.16, the open interest changed by -1 which decreased total open position to 24

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 5.75, which was -0.2 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 5.75, which was -0.2 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 5.75, which was -0.2 lower than the previous day. The implied volatity was 18.45, the open interest changed by 0 which decreased total open position to 25

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was 20.20, the open interest changed by -1 which decreased total open position to 25

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 7.1, which was -0.1 lower than the previous day. The implied volatity was 26.22, the open interest changed by -3 which decreased total open position to 27

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 7.2, which was 2.85 higher than the previous day. The implied volatity was 24.90, the open interest changed by 4 which increased total open position to 30

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 4.35, which was -0.4 lower than the previous day. The implied volatity was 24.22, the open interest changed by 17 which increased total open position to 17

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