POWERGRID

Power Grid Corp. Ltd.

264.55 0.00 (0.00%)

L: 262.9 H: 265.75

Back to Option Chain

Historical option data for POWERGRID
10 Dec 2025 09:02 AM 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 272.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	264.40	1.7 ₹ 3,230	-0.3 -570.00	-	396 7,52,400	-21 -39,900	482 9,15,800
9 Dec	264.55	1.7 ₹ 3,230	-0.3 -570.00	16.33	396 7,52,400	6 11,400	482 9,15,800
8 Dec	265.20	1.95 ₹ 3,705	-1.5 -2850.00	16.08	499 9,48,100	23 43,700	477 9,06,300

5 Dec	269.80	3.45 ₹ 6,555	-0.1 -190.00	13.50	795 15,10,500	50 95,000	454 8,62,600
4 Dec	269.10	3.65 ₹ 6,935	0.15 285.00	15.12	575 10,92,500	-22 -41,800	404 7,67,600
3 Dec	268.45	3.4 ₹ 6,460	-0.2 -380.00	15.01	720 13,68,000	5 9,500	426 8,09,400
2 Dec	267.45	3.5 ₹ 6,650	-0.95 -1805.00	16.22	653 12,40,700	93 1,76,700	421 7,99,900
1 Dec	269.65	4.55 ₹ 8,645	-0.4 -760.00	15.70	377 7,16,300	49 93,100	328 6,23,200
28 Nov	269.95	4.9 ₹ 9,310	-2.15 -4085.00	15.55	678 12,88,200	214 4,06,600	280 5,32,000
27 Nov	273.70	7 ₹ 13,300	-0.85 -1615.00	14.71	75 1,42,500	4 7,600	64 1,21,600
26 Nov	275.05	8.15 ₹ 15,485	1.3 2470.00	17.09	56 1,06,400	-10 -19,000	61 1,15,900
25 Nov	273.45	6.65 ₹ 12,635	-1.2 -2280.00	15.39	74 1,40,600	26 49,400	68 1,29,200
24 Nov	275.80	9.55 ₹ 18,145	0.15 285.00	18.48	81 1,53,900	31 58,900	42 79,800
21 Nov	277.60	9.4 ₹ 17,860	-1.4 -2660.00	11.94	3 5,700	0 0	13 24,700
20 Nov	277.20	10.8 ₹ 20,520	1.5 2850.00	17.26	3 5,700	0 0	13 24,700
19 Nov	275.15	9.3 ₹ 17,670	0.25 475.00	16.47	17 32,300	5 9,500	13 24,700
18 Nov	274.20	9 ₹ 17,100	0.25 475.00	17.22	18 34,200	4 7,600	9 17,100
17 Nov	273.55	8.75 ₹ 16,625	0.45 855.00	16.98	1 1,900	0 0	4 7,600
14 Nov	271.30	8.35 ₹ 15,865	-16.4 -31160.00	19.38	8 15,200	3 5,700	3 5,700
13 Nov	269.85	24.75 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	24.75 ₹ 47,025	0 0.00	0.74	0 0	0 0	0 0
11 Nov	267.65	24.75 ₹ 47,025	0 0.00	0.28	0 0	0 0	0 0
10 Nov	268.20	24.75 ₹ 47,025	0 0.00	0.20	0 0	0 0	0 0
7 Nov	272.00	24.75 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	24.75 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
4 Nov	279.05	24.75 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
3 Nov	288.00	24.75 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
31 Oct	288.15	24.75 ₹ 47,025	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 272.5 expiring on 30DEC2025

Delta for 272.5 CE is -

Historical price for 272.5 CE is as follows

On 10 Dec POWERGRID was trading at 264.40. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 482

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 16.33, the open interest changed by 6 which increased total open position to 482

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 1.95, which was -1.5 lower than the previous day. The implied volatity was 16.08, the open interest changed by 23 which increased total open position to 477

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 3.45, which was -0.1 lower than the previous day. The implied volatity was 13.50, the open interest changed by 50 which increased total open position to 454

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 3.65, which was 0.15 higher than the previous day. The implied volatity was 15.12, the open interest changed by -22 which decreased total open position to 404

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 3.4, which was -0.2 lower than the previous day. The implied volatity was 15.01, the open interest changed by 5 which increased total open position to 426

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 3.5, which was -0.95 lower than the previous day. The implied volatity was 16.22, the open interest changed by 93 which increased total open position to 421

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 4.55, which was -0.4 lower than the previous day. The implied volatity was 15.70, the open interest changed by 49 which increased total open position to 328

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 4.9, which was -2.15 lower than the previous day. The implied volatity was 15.55, the open interest changed by 214 which increased total open position to 280

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was 14.71, the open interest changed by 4 which increased total open position to 64

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 8.15, which was 1.3 higher than the previous day. The implied volatity was 17.09, the open interest changed by -10 which decreased total open position to 61

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 6.65, which was -1.2 lower than the previous day. The implied volatity was 15.39, the open interest changed by 26 which increased total open position to 68

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 9.55, which was 0.15 higher than the previous day. The implied volatity was 18.48, the open interest changed by 31 which increased total open position to 42

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 9.4, which was -1.4 lower than the previous day. The implied volatity was 11.94, the open interest changed by 0 which decreased total open position to 13

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 10.8, which was 1.5 higher than the previous day. The implied volatity was 17.26, the open interest changed by 0 which decreased total open position to 13

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 9.3, which was 0.25 higher than the previous day. The implied volatity was 16.47, the open interest changed by 5 which increased total open position to 13

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was 17.22, the open interest changed by 4 which increased total open position to 9

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 8.75, which was 0.45 higher than the previous day. The implied volatity was 16.98, the open interest changed by 0 which decreased total open position to 4

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 8.35, which was -16.4 lower than the previous day. The implied volatity was 19.38, the open interest changed by 3 which increased total open position to 3

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 24.75, 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 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 24.75, which was 0 lower than the previous day. The implied volatity was 0.74, 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 24.75, which was 0 lower than the previous day. The implied volatity was 0.28, 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 24.75, which was 0 lower than the previous day. The implied volatity was 0.20, 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 24.75, 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 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 24.75, 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 Nov POWERGRID was trading at 279.05. The strike last trading price was 24.75, 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 Nov POWERGRID was trading at 288.00. The strike last trading price was 24.75, 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 31 Oct POWERGRID was trading at 288.15. The strike last trading price was 24.75, 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

POWERGRID 30DEC2025 272.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	264.40	8.45 ₹ 16,055	0.75 1425.00	-	25 47,500	-4 -7,600	248 4,71,200
9 Dec	264.55	8.45 ₹ 16,055	0.75 1425.00	17.33	25 47,500	-4 -7,600	248 4,71,200
8 Dec	265.20	7.7 ₹ 14,630	2.55 4845.00	16.03	49 93,100	4 7,600	252 4,78,800
5 Dec	269.80	5.15 ₹ 9,785	-0.3 -570.00	16.91	81 1,53,900	12 22,800	247 4,69,300
4 Dec	269.10	5.3 ₹ 10,070	-0.75 -1425.00	15.77	17 32,300	4 7,600	237 4,50,300
3 Dec	268.45	6.05 ₹ 11,495	-0.6 -1140.00	16.78	40 76,000	4 7,600	233 4,42,700
2 Dec	267.45	6.4 ₹ 12,160	0.65 1235.00	16.16	106 2,01,400	1 1,900	231 4,38,900
1 Dec	269.65	5.6 ₹ 10,640	0.25 475.00	17.70	363 6,89,700	15 28,500	230 4,37,000
28 Nov	269.95	5.2 ₹ 9,880	1.5 2850.00	16.11	434 8,24,600	85 1,61,500	217 4,12,300
27 Nov	273.70	3.65 ₹ 6,935	0.35 665.00	16.48	297 5,64,300	45 85,500	131 2,48,900
26 Nov	275.05	3.35 ₹ 6,365	-1 -1900.00	15.90	148 2,81,200	-12 -22,800	86 1,63,400
25 Nov	273.45	4.55 ₹ 8,645	0.65 1235.00	17.38	203 3,85,700	32 60,800	97 1,84,300
24 Nov	275.80	3.75 ₹ 7,125	0.3 570.00	18.08	144 2,73,600	38 72,200	62 1,17,800
21 Nov	277.60	3.4 ₹ 6,460	-0.25 -475.00	18.63	34 64,600	14 26,600	25 47,500
20 Nov	277.20	3.6 ₹ 6,840	-1.05 -1995.00	18.71	32 60,800	-2 -3,800	11 20,900
19 Nov	275.15	4.65 ₹ 8,835	-0.4 -760.00	19.66	23 43,700	5 9,500	12 22,800
18 Nov	274.20	5.05 ₹ 9,595	-0.85 -1615.00	19.54	8 15,200	4 7,600	8 15,200
17 Nov	273.55	5.9 ₹ 11,210	-3.6 -6840.00	21.26	3 5,700	2 3,800	3 5,700
14 Nov	271.30	9.5 ₹ 18,050	3.4 6460.00	-	0 0	0 0	0 0
13 Nov	269.85	9.5 ₹ 18,050	3.4 6460.00	-	0 0	0 0	0 0
12 Nov	267.10	9.5 ₹ 18,050	3.4 6460.00	-	0 0	1 1,900	0 0
11 Nov	267.65	9.5 ₹ 18,050	3.4 6460.00	23.29	1 1,900	0 0	0 0
10 Nov	268.20	6.1 ₹ 11,590	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	6.1 ₹ 11,590	0 0.00	1.06	0 0	0 0	0 0
6 Nov	270.20	6.1 ₹ 11,590	0 0.00	0.58	0 0	0 0	0 0
4 Nov	279.05	6.1 ₹ 11,590	0 0.00	2.95	0 0	0 0	0 0
3 Nov	288.00	6.1 ₹ 11,590	0 0.00	5.36	0 0	0 0	0 0
31 Oct	288.15	6.1 ₹ 11,590	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 272.5 expiring on 30DEC2025

Delta for 272.5 PE is -

Historical price for 272.5 PE is as follows

On 10 Dec POWERGRID was trading at 264.40. The strike last trading price was 8.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 248

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 8.45, which was 0.75 higher than the previous day. The implied volatity was 17.33, the open interest changed by -4 which decreased total open position to 248

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 7.7, which was 2.55 higher than the previous day. The implied volatity was 16.03, the open interest changed by 4 which increased total open position to 252

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 5.15, which was -0.3 lower than the previous day. The implied volatity was 16.91, the open interest changed by 12 which increased total open position to 247

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 5.3, which was -0.75 lower than the previous day. The implied volatity was 15.77, the open interest changed by 4 which increased total open position to 237

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 6.05, which was -0.6 lower than the previous day. The implied volatity was 16.78, the open interest changed by 4 which increased total open position to 233

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was 16.16, the open interest changed by 1 which increased total open position to 231

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 5.6, which was 0.25 higher than the previous day. The implied volatity was 17.70, the open interest changed by 15 which increased total open position to 230

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 5.2, which was 1.5 higher than the previous day. The implied volatity was 16.11, the open interest changed by 85 which increased total open position to 217

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was 16.48, the open interest changed by 45 which increased total open position to 131

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 3.35, which was -1 lower than the previous day. The implied volatity was 15.90, the open interest changed by -12 which decreased total open position to 86

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 4.55, which was 0.65 higher than the previous day. The implied volatity was 17.38, the open interest changed by 32 which increased total open position to 97

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 3.75, which was 0.3 higher than the previous day. The implied volatity was 18.08, the open interest changed by 38 which increased total open position to 62

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 3.4, which was -0.25 lower than the previous day. The implied volatity was 18.63, the open interest changed by 14 which increased total open position to 25

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was 18.71, the open interest changed by -2 which decreased total open position to 11

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 4.65, which was -0.4 lower than the previous day. The implied volatity was 19.66, the open interest changed by 5 which increased total open position to 12

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 5.05, which was -0.85 lower than the previous day. The implied volatity was 19.54, the open interest changed by 4 which increased total open position to 8

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 5.9, which was -3.6 lower than the previous day. The implied volatity was 21.26, the open interest changed by 2 which increased total open position to 3

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 9.5, which was 3.4 higher 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 9.5, which was 3.4 higher 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 9.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 9.5, which was 3.4 higher than the previous day. The implied volatity was 23.29, 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 6.1, 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 6.1, which was 0 lower than the previous day. The implied volatity was 1.06, 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 6.1, which was 0 lower than the previous day. The implied volatity was 0.58, 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 6.1, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0

On 3 Nov POWERGRID was trading at 288.00. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0

On 31 Oct POWERGRID was trading at 288.15. The strike last trading price was 6.1, 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