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 272.5 CE
Delta: 0.47 Vega: 0.33 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	268.05	5.05 ₹ 9,595	0.55 1045.00	17.85	31 58,900	8 15,200	38 72,200
23 Dec	267.00	4.5 ₹ 8,550	0.85 1615.00	18.06	25 47,500	11 20,900	29 55,100
22 Dec	265.00	3.65 ₹ 6,935	1.65 3135.00	17.02	11 20,900	6 11,400	17 32,300
19 Dec	263.45	2 ₹ 3,800	-1.25 -2375.00	-	0 0	0 0	11 20,900
18 Dec	257.95	2 ₹ 3,800	-1.25 -2375.00	17.68	1 1,900	0 0	12 22,800
17 Dec	261.10	3.25 ₹ 6,175	-1.25 -2375.00	-	0 0	0 0	12 22,800
16 Dec	260.35	3.25 ₹ 6,175	-1.25 -2375.00	-	0 0	0 0	12 22,800
15 Dec	262.20	3.25 ₹ 6,175	-1.25 -2375.00	16.99	9 17,100	3 5,700	6 11,400
12 Dec	263.60	4.5 ₹ 8,550	-0.5 -950.00	18.29	1 1,900	0 0	2 3,800
11 Dec	264.80	5 ₹ 9,500	-1.6 -3040.00	-	0 0	0 0	2 3,800
10 Dec	265.50	5 ₹ 9,500	-1.6 -3040.00	-	0 0	0 0	2 3,800
9 Dec	264.55	5 ₹ 9,500	-1.6 -3040.00	17.87	1 1,900	0 0	1 1,900
8 Dec	265.20	6.6 ₹ 12,540	-8.35 -15865.00	21.10	1 1,900	0 0	0 0
5 Dec	269.80	14.95 ₹ 28,405	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	14.95 ₹ 28,405	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	14.95 ₹ 28,405	0 0.00	0.14	0 0	0 0	0 0

2 Dec	267.45	14.95 ₹ 28,405	0 0.00	0.31	0 0	0 0	0 0
1 Dec	269.65	14.95 ₹ 28,405	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	14.95 ₹ 28,405	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	14.95 ₹ 28,405	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	14.95 ₹ 28,405	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 272.5 expiring on 27JAN2026

Delta for 272.5 CE is 0.47

Historical price for 272.5 CE is as follows

On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 5.05, which was 0.55 higher than the previous day. The implied volatity was 17.85, the open interest changed by 8 which increased total open position to 38

On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 4.5, which was 0.85 higher than the previous day. The implied volatity was 18.06, the open interest changed by 11 which increased total open position to 29

On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 3.65, which was 1.65 higher than the previous day. The implied volatity was 17.02, the open interest changed by 6 which increased total open position to 17

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 12

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was 16.99, the open interest changed by 3 which increased total open position to 6

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 2

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 1

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 6.6, which was -8.35 lower than the previous day. The implied volatity was 21.10, 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 14.95, 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 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 14.95, 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 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 14.95, which was 0 lower than the previous day. The implied volatity was 0.14, 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 14.95, which was 0 lower than the previous day. The implied volatity was 0.31, 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 14.95, 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 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 14.95, 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 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 14.95, 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 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 14.95, 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

POWERGRID 27JAN2026 272.5 PE
Delta: -0.53 Vega: 0.33 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	268.05	6.8 ₹ 12,920	-0.55 -1045.00	18.09	7 13,300	2 3,800	7 13,300
23 Dec	267.00	7.35 ₹ 13,965	1.75 3325.00	16.82	3 5,700	2 3,800	4 7,600
22 Dec	265.00	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
19 Dec	263.45	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
18 Dec	257.95	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
17 Dec	261.10	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
16 Dec	260.35	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
15 Dec	262.20	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	0 0
12 Dec	263.60	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
11 Dec	264.80	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
10 Dec	265.50	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
9 Dec	264.55	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	0 0
8 Dec	265.20	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	2 3,800
5 Dec	269.80	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	0 0
4 Dec	269.10	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	0 0
3 Dec	268.45	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	0 0
2 Dec	267.45	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	0 0	0 0
1 Dec	269.65	5.6 ₹ 10,640	-5.55 -10545.00	-	0 0	2 3,800	0 0
28 Nov	269.95	5.6 ₹ 10,640	-5.55 -10545.00	14.90	6 11,400	3 5,700	3 5,700
27 Nov	273.70	11.15 ₹ 21,185	0 0.00	1.76	0 0	0 0	0 0
26 Nov	275.05	11.15 ₹ 21,185	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 272.5 expiring on 27JAN2026

Delta for 272.5 PE is -0.53

Historical price for 272.5 PE is as follows

On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 6.8, which was -0.55 lower than the previous day. The implied volatity was 18.09, the open interest changed by 2 which increased total open position to 7

On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 7.35, which was 1.75 higher than the previous day. The implied volatity was 16.82, the open interest changed by 2 which increased total open position to 4

On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec POWERGRID was trading at 257.95. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec POWERGRID was trading at 262.20. The strike last trading price was 5.6, which was -5.55 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 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 5.6, which was -5.55 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 5.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 5.6, which was -5.55 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 5.6, which was -5.55 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 5.6, which was -5.55 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 5.6, which was -5.55 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 5.6, which was -5.55 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 5.6, which was -5.55 lower than the previous day. The implied volatity was 14.90, the open interest changed by 3 which increased total open position to 3

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 11.15, which was 0 lower than the previous day. The implied volatity was 1.76, 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 11.15, 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

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