POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
20 Feb 2026 04:12 PM IST
| POWERGRID 24-FEB-2026 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 298.95 | 17.5 | 3.95 | 4.19 | 110 | -26 | 1,436 | |||||||||
| 19 Feb | 294.65 | 13.4 | -6.7 | 27.67 | 342 | -46 | 1,464 | |||||||||
| 18 Feb | 300.55 | 19.5 | -1.1 | 35.58 | 71 | -15 | 1,510 | |||||||||
| 17 Feb | 300.75 | 20.7 | 0 | 36.42 | 45 | -9 | 1,526 | |||||||||
| 16 Feb | 300.50 | 20.8 | 11.75 | 26.8 | 391 | -37 | 1,536 | |||||||||
| 13 Feb | 287.20 | 8.65 | -5.75 | 14.2 | 535 | -60 | 1,572 | |||||||||
| 12 Feb | 293.90 | 14.2 | -0.85 | 21.42 | 69 | -11 | 1,635 | |||||||||
| 11 Feb | 294.45 | 15.1 | -0.1 | 10.1 | 462 | 8 | 1,808 | |||||||||
| 10 Feb | 294.35 | 14.5 | 3.35 | 18.58 | 534 | 94 | 1,806 | |||||||||
| 9 Feb | 289.75 | 10.65 | -1.25 | 13.19 | 338 | -41 | 1,713 | |||||||||
| 6 Feb | 292.75 | 11.9 | 2.4 | - | 1,527 | -354 | 1,823 | |||||||||
| 5 Feb | 289.35 | 9 | -0.9 | 6.28 | 965 | -223 | 2,176 | |||||||||
| 4 Feb | 289.40 | 10.1 | 4 | 8.96 | 4,564 | -412 | 2,477 | |||||||||
| 3 Feb | 283.20 | 6 | 3.8 | 11.68 | 26,791 | 969 | 3,036 | |||||||||
| 2 Feb | 270.40 | 2.1 | 1.45 | 19.53 | 7,941 | 715 | 2,053 | |||||||||
| 1 Feb | 251.35 | 0.7 | -0.85 | 29.5 | 2,242 | 19 | 1,342 | |||||||||
| 30 Jan | 256.50 | 1.45 | -0.55 | 30.13 | 1,516 | 217 | 1,323 | |||||||||
| 29 Jan | 260.50 | 2.3 | 0.75 | 28.39 | 2,480 | 460 | 1,107 | |||||||||
| 28 Jan | 259.80 | 1.55 | 0.6 | 25.23 | 661 | 31 | 644 | |||||||||
| 27 Jan | 254.35 | 0.95 | -0.1 | 24.99 | 437 | 140 | 612 | |||||||||
| 23 Jan | 254.15 | 1 | -0.25 | 24.17 | 408 | 33 | 471 | |||||||||
| 22 Jan | 259.25 | 1.25 | 0.1 | 21.01 | 248 | 88 | 439 | |||||||||
| 21 Jan | 255.80 | 1.15 | 0.15 | 23.04 | 227 | 86 | 349 | |||||||||
| 20 Jan | 254.05 | 1 | -0.45 | 22.69 | 103 | 31 | 262 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 257.65 | 1.45 | -0.1 | 22.84 | 99 | 31 | 230 | |||||||||
| 16 Jan | 257.30 | 1.55 | -0.05 | 22.27 | 122 | 46 | 199 | |||||||||
| 14 Jan | 258.35 | 1.6 | -0.1 | 21.04 | 82 | 22 | 153 | |||||||||
| 13 Jan | 258.80 | 1.65 | 0.05 | 20.19 | 41 | -4 | 129 | |||||||||
| 12 Jan | 258.55 | 1.65 | 0 | 20.09 | 52 | 0 | 133 | |||||||||
| 9 Jan | 258.00 | 1.65 | -0.25 | 19.16 | 68 | -5 | 133 | |||||||||
| 8 Jan | 259.30 | 1.9 | -0.95 | 19.8 | 53 | 25 | 137 | |||||||||
| 7 Jan | 264.10 | 2.85 | -0.9 | 18.86 | 60 | 16 | 111 | |||||||||
| 6 Jan | 268.55 | 3.75 | -1 | 17.8 | 70 | -8 | 94 | |||||||||
| 5 Jan | 271.65 | 4.75 | -0.05 | 17.44 | 54 | 21 | 101 | |||||||||
| 2 Jan | 270.95 | 4.8 | 1.65 | 16.7 | 214 | 39 | 80 | |||||||||
| 1 Jan | 266.80 | 3.2 | 0.3 | 15.69 | 30 | 3 | 42 | |||||||||
| 31 Dec | 264.60 | 2.9 | 0.2 | 17.42 | 22 | 9 | 33 | |||||||||
| 30 Dec | 260.35 | 2.7 | 0.4 | 19.96 | 3 | 0 | 25 | |||||||||
| 29 Dec | 260.60 | 2.3 | -1 | 17.82 | 9 | 7 | 23 | |||||||||
| 26 Dec | 265.45 | 3.3 | -0.5 | 16.23 | 16 | 5 | 7 | |||||||||
| 24 Dec | 268.05 | 3.8 | -10.8 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 267.00 | 3.8 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 265.00 | 3.8 | -10.8 | 17.28 | 2 | 0 | 0 | |||||||||
| 19 Dec | 263.45 | 14.6 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 18 Dec | 257.95 | 14.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 261.10 | 14.6 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 16 Dec | 260.35 | 14.6 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 15 Dec | 262.20 | 14.6 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 263.60 | 14.6 | 0 | 2.72 | 0 | 0 | 0 | |||||||||
| 11 Dec | 264.80 | 14.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 265.50 | 14.6 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 9 Dec | 264.55 | 14.6 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 8 Dec | 265.20 | 14.6 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 5 Dec | 269.80 | 14.6 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 4 Dec | 269.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 268.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 267.45 | 14.6 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 1 Dec | 269.65 | 14.6 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 28 Nov | 269.95 | 14.6 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 27 Nov | 273.70 | 14.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 280 expiring on 24FEB2026
Delta for 280 CE is 1
Historical price for 280 CE is as follows
On 20 Feb POWERGRID was trading at 298.95. The strike last trading price was 17.5, which was 3.95 higher than the previous day. The implied volatity was 4.19, the open interest changed by -26 which decreased total open position to 1436
On 19 Feb POWERGRID was trading at 294.65. The strike last trading price was 13.4, which was -6.7 lower than the previous day. The implied volatity was 27.67, the open interest changed by -46 which decreased total open position to 1464
On 18 Feb POWERGRID was trading at 300.55. The strike last trading price was 19.5, which was -1.1 lower than the previous day. The implied volatity was 35.58, the open interest changed by -15 which decreased total open position to 1510
On 17 Feb POWERGRID was trading at 300.75. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 36.42, the open interest changed by -9 which decreased total open position to 1526
On 16 Feb POWERGRID was trading at 300.50. The strike last trading price was 20.8, which was 11.75 higher than the previous day. The implied volatity was 26.8, the open interest changed by -37 which decreased total open position to 1536
On 13 Feb POWERGRID was trading at 287.20. The strike last trading price was 8.65, which was -5.75 lower than the previous day. The implied volatity was 14.2, the open interest changed by -60 which decreased total open position to 1572
On 12 Feb POWERGRID was trading at 293.90. The strike last trading price was 14.2, which was -0.85 lower than the previous day. The implied volatity was 21.42, the open interest changed by -11 which decreased total open position to 1635
On 11 Feb POWERGRID was trading at 294.45. The strike last trading price was 15.1, which was -0.1 lower than the previous day. The implied volatity was 10.1, the open interest changed by 8 which increased total open position to 1808
On 10 Feb POWERGRID was trading at 294.35. The strike last trading price was 14.5, which was 3.35 higher than the previous day. The implied volatity was 18.58, the open interest changed by 94 which increased total open position to 1806
On 9 Feb POWERGRID was trading at 289.75. The strike last trading price was 10.65, which was -1.25 lower than the previous day. The implied volatity was 13.19, the open interest changed by -41 which decreased total open position to 1713
On 6 Feb POWERGRID was trading at 292.75. The strike last trading price was 11.9, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -354 which decreased total open position to 1823
On 5 Feb POWERGRID was trading at 289.35. The strike last trading price was 9, which was -0.9 lower than the previous day. The implied volatity was 6.28, the open interest changed by -223 which decreased total open position to 2176
On 4 Feb POWERGRID was trading at 289.40. The strike last trading price was 10.1, which was 4 higher than the previous day. The implied volatity was 8.96, the open interest changed by -412 which decreased total open position to 2477
On 3 Feb POWERGRID was trading at 283.20. The strike last trading price was 6, which was 3.8 higher than the previous day. The implied volatity was 11.68, the open interest changed by 969 which increased total open position to 3036
On 2 Feb POWERGRID was trading at 270.40. The strike last trading price was 2.1, which was 1.45 higher than the previous day. The implied volatity was 19.53, the open interest changed by 715 which increased total open position to 2053
On 1 Feb POWERGRID was trading at 251.35. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was 29.5, the open interest changed by 19 which increased total open position to 1342
On 30 Jan POWERGRID was trading at 256.50. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 30.13, the open interest changed by 217 which increased total open position to 1323
On 29 Jan POWERGRID was trading at 260.50. The strike last trading price was 2.3, which was 0.75 higher than the previous day. The implied volatity was 28.39, the open interest changed by 460 which increased total open position to 1107
On 28 Jan POWERGRID was trading at 259.80. The strike last trading price was 1.55, which was 0.6 higher than the previous day. The implied volatity was 25.23, the open interest changed by 31 which increased total open position to 644
On 27 Jan POWERGRID was trading at 254.35. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 24.99, the open interest changed by 140 which increased total open position to 612
On 23 Jan POWERGRID was trading at 254.15. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 24.17, the open interest changed by 33 which increased total open position to 471
On 22 Jan POWERGRID was trading at 259.25. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 21.01, the open interest changed by 88 which increased total open position to 439
On 21 Jan POWERGRID was trading at 255.80. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 23.04, the open interest changed by 86 which increased total open position to 349
On 20 Jan POWERGRID was trading at 254.05. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 22.69, the open interest changed by 31 which increased total open position to 262
On 19 Jan POWERGRID was trading at 257.65. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 22.84, the open interest changed by 31 which increased total open position to 230
On 16 Jan POWERGRID was trading at 257.30. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 22.27, the open interest changed by 46 which increased total open position to 199
On 14 Jan POWERGRID was trading at 258.35. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 21.04, the open interest changed by 22 which increased total open position to 153
On 13 Jan POWERGRID was trading at 258.80. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 20.19, the open interest changed by -4 which decreased total open position to 129
On 12 Jan POWERGRID was trading at 258.55. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 133
On 9 Jan POWERGRID was trading at 258.00. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 19.16, the open interest changed by -5 which decreased total open position to 133
On 8 Jan POWERGRID was trading at 259.30. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was 19.8, the open interest changed by 25 which increased total open position to 137
On 7 Jan POWERGRID was trading at 264.10. The strike last trading price was 2.85, which was -0.9 lower than the previous day. The implied volatity was 18.86, the open interest changed by 16 which increased total open position to 111
On 6 Jan POWERGRID was trading at 268.55. The strike last trading price was 3.75, which was -1 lower than the previous day. The implied volatity was 17.8, the open interest changed by -8 which decreased total open position to 94
On 5 Jan POWERGRID was trading at 271.65. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was 17.44, the open interest changed by 21 which increased total open position to 101
On 2 Jan POWERGRID was trading at 270.95. The strike last trading price was 4.8, which was 1.65 higher than the previous day. The implied volatity was 16.7, the open interest changed by 39 which increased total open position to 80
On 1 Jan POWERGRID was trading at 266.80. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 15.69, the open interest changed by 3 which increased total open position to 42
On 31 Dec POWERGRID was trading at 264.60. The strike last trading price was 2.9, which was 0.2 higher than the previous day. The implied volatity was 17.42, the open interest changed by 9 which increased total open position to 33
On 30 Dec POWERGRID was trading at 260.35. The strike last trading price was 2.7, which was 0.4 higher than the previous day. The implied volatity was 19.96, the open interest changed by 0 which decreased total open position to 25
On 29 Dec POWERGRID was trading at 260.60. The strike last trading price was 2.3, which was -1 lower than the previous day. The implied volatity was 17.82, the open interest changed by 7 which increased total open position to 23
On 26 Dec POWERGRID was trading at 265.45. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 16.23, the open interest changed by 5 which increased total open position to 7
On 24 Dec POWERGRID was trading at 268.05. The strike last trading price was 3.8, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 3.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 3.8, which was -10.8 lower than the previous day. The implied volatity was 17.28, 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 14.6, which was 0 lower than the previous day. The implied volatity was 3.07, 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 14.6, 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 14.6, which was 0 lower than the previous day. The implied volatity was 3.56, 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 14.6, which was 0 lower than the previous day. The implied volatity was 3.74, 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 14.6, which was - 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 14.6, which was 0 lower than the previous day. The implied volatity was 2.72, 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 14.6, 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 14.6, which was 0 lower than the previous day. The implied volatity was 2.31, 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 14.6, which was 0 lower than the previous day. The implied volatity was 2.31, 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 14.6, which was 0 lower than the previous day. The implied volatity was 2.22, 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 14.6, which was 0 lower than the previous day. The implied volatity was 1.12, 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 -, which was - 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 -, which was - 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 14.6, 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 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 0.97, 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 14.6, which was 0 lower than the previous day. The implied volatity was 0.87, 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 14.6, 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 24FEB2026 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.02
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 298.95 | 0.1 | -0.1 | 32.94 | 900 | -248 | 1,709 |
| 19 Feb | 294.65 | 0.2 | 0.1 | 25.92 | 703 | -136 | 1,968 |
| 18 Feb | 300.55 | 0.1 | -0.15 | 27.63 | 1,086 | 16 | 2,103 |
| 17 Feb | 300.75 | 0.25 | -0.15 | 30.87 | 1,156 | -207 | 2,058 |
| 16 Feb | 300.50 | 0.35 | -0.8 | 31.97 | 3,886 | 90 | 2,248 |
| 13 Feb | 287.20 | 1.15 | 0.5 | 20.33 | 2,257 | -116 | 2,193 |
| 12 Feb | 293.90 | 0.7 | -0.05 | 23.52 | 1,756 | 122 | 2,370 |
| 11 Feb | 294.45 | 0.7 | -0.25 | 23.42 | 1,888 | 1 | 2,246 |
| 10 Feb | 294.35 | 1 | -0.5 | 24.54 | 2,730 | 560 | 2,213 |
| 9 Feb | 289.75 | 1.65 | -0.55 | 23.04 | 1,420 | 75 | 1,654 |
| 6 Feb | 292.75 | 2.15 | -0.85 | 28.05 | 2,062 | 225 | 1,609 |
| 5 Feb | 289.35 | 3 | -0.55 | 27.63 | 2,291 | -88 | 1,384 |
| 4 Feb | 289.40 | 3.4 | -2.5 | 29 | 4,715 | 587 | 1,483 |
| 3 Feb | 283.20 | 6 | -8.45 | 30.45 | 3,536 | 548 | 931 |
| 2 Feb | 270.40 | 14.1 | -17.9 | 34.87 | 126 | 2 | 380 |
| 1 Feb | 251.35 | 32 | 9.45 | 53.4 | 9 | -1 | 378 |
| 30 Jan | 256.50 | 22.45 | -0.75 | - | 0 | 0 | 379 |
| 29 Jan | 260.50 | 22.45 | -0.75 | 42.01 | 91 | 64 | 377 |
| 28 Jan | 259.80 | 23.15 | -4.5 | 40.43 | 154 | 41 | 313 |
| 27 Jan | 254.35 | 27.65 | -0.45 | 44.85 | 90 | 84 | 272 |
| 23 Jan | 254.15 | 28.1 | 3.9 | 41.58 | 38 | 37 | 187 |
| 22 Jan | 259.25 | 24.2 | -1.6 | 41.29 | 57 | 55 | 149 |
| 21 Jan | 255.80 | 25.8 | -1.2 | 36.98 | 10 | 4 | 93 |
| 20 Jan | 254.05 | 27 | 1.6 | 37.73 | 41 | 38 | 88 |
| 19 Jan | 257.65 | 25.4 | 0.3 | 38.7 | 32 | 17 | 49 |
| 16 Jan | 257.30 | 25.1 | 1.95 | 36.73 | 3 | 2 | 32 |
| 14 Jan | 258.35 | 23.15 | -1.25 | 32.12 | 1 | 0 | 31 |
| 13 Jan | 258.80 | 24.4 | -0.65 | 38.26 | 3 | 2 | 30 |
| 12 Jan | 258.55 | 25.05 | 1.05 | 39.48 | 3 | 2 | 27 |
| 9 Jan | 258.00 | 24 | 10.9 | 35.81 | 2 | 1 | 24 |
| 8 Jan | 259.30 | 13.1 | -3.8 | - | 0 | 0 | 23 |
| 7 Jan | 264.10 | 13.1 | -3.8 | - | 0 | 0 | 23 |
| 6 Jan | 268.55 | 13.1 | -3.8 | 21.19 | 24 | 22 | 22 |
| 5 Jan | 271.65 | 16.9 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 270.95 | 16.9 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 266.80 | 16.9 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 264.60 | 16.9 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 260.35 | 16.9 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 260.60 | 16.9 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 265.45 | 16.9 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 268.05 | 16.9 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 267.00 | 16.9 | - | - | 0 | 0 | 0 |
| 22 Dec | 265.00 | 16.9 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 263.45 | 16.9 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 257.95 | 16.9 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 261.10 | 16.9 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 260.35 | 16.9 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 262.20 | 16.9 | - | - | 0 | 0 | 0 |
| 12 Dec | 263.60 | 16.9 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 264.80 | 16.9 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 265.50 | 16.9 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 264.55 | 16.9 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 265.20 | 16.9 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 269.80 | 16.9 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 269.10 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 268.45 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 267.45 | 16.9 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 269.65 | 16.9 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 269.95 | 16.9 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 273.70 | 16.9 | 0 | 0.16 | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 280 expiring on 24FEB2026
Delta for 280 PE is -0.03
Historical price for 280 PE is as follows
On 20 Feb POWERGRID was trading at 298.95. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 32.94, the open interest changed by -248 which decreased total open position to 1709
On 19 Feb POWERGRID was trading at 294.65. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 25.92, the open interest changed by -136 which decreased total open position to 1968
On 18 Feb POWERGRID was trading at 300.55. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 27.63, the open interest changed by 16 which increased total open position to 2103
On 17 Feb POWERGRID was trading at 300.75. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by -207 which decreased total open position to 2058
On 16 Feb POWERGRID was trading at 300.50. The strike last trading price was 0.35, which was -0.8 lower than the previous day. The implied volatity was 31.97, the open interest changed by 90 which increased total open position to 2248
On 13 Feb POWERGRID was trading at 287.20. The strike last trading price was 1.15, which was 0.5 higher than the previous day. The implied volatity was 20.33, the open interest changed by -116 which decreased total open position to 2193
On 12 Feb POWERGRID was trading at 293.90. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 23.52, the open interest changed by 122 which increased total open position to 2370
On 11 Feb POWERGRID was trading at 294.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 2246
On 10 Feb POWERGRID was trading at 294.35. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 24.54, the open interest changed by 560 which increased total open position to 2213
On 9 Feb POWERGRID was trading at 289.75. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 23.04, the open interest changed by 75 which increased total open position to 1654
On 6 Feb POWERGRID was trading at 292.75. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 28.05, the open interest changed by 225 which increased total open position to 1609
On 5 Feb POWERGRID was trading at 289.35. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by -88 which decreased total open position to 1384
On 4 Feb POWERGRID was trading at 289.40. The strike last trading price was 3.4, which was -2.5 lower than the previous day. The implied volatity was 29, the open interest changed by 587 which increased total open position to 1483
On 3 Feb POWERGRID was trading at 283.20. The strike last trading price was 6, which was -8.45 lower than the previous day. The implied volatity was 30.45, the open interest changed by 548 which increased total open position to 931
On 2 Feb POWERGRID was trading at 270.40. The strike last trading price was 14.1, which was -17.9 lower than the previous day. The implied volatity was 34.87, the open interest changed by 2 which increased total open position to 380
On 1 Feb POWERGRID was trading at 251.35. The strike last trading price was 32, which was 9.45 higher than the previous day. The implied volatity was 53.4, the open interest changed by -1 which decreased total open position to 378
On 30 Jan POWERGRID was trading at 256.50. The strike last trading price was 22.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 379
On 29 Jan POWERGRID was trading at 260.50. The strike last trading price was 22.45, which was -0.75 lower than the previous day. The implied volatity was 42.01, the open interest changed by 64 which increased total open position to 377
On 28 Jan POWERGRID was trading at 259.80. The strike last trading price was 23.15, which was -4.5 lower than the previous day. The implied volatity was 40.43, the open interest changed by 41 which increased total open position to 313
On 27 Jan POWERGRID was trading at 254.35. The strike last trading price was 27.65, which was -0.45 lower than the previous day. The implied volatity was 44.85, the open interest changed by 84 which increased total open position to 272
On 23 Jan POWERGRID was trading at 254.15. The strike last trading price was 28.1, which was 3.9 higher than the previous day. The implied volatity was 41.58, the open interest changed by 37 which increased total open position to 187
On 22 Jan POWERGRID was trading at 259.25. The strike last trading price was 24.2, which was -1.6 lower than the previous day. The implied volatity was 41.29, the open interest changed by 55 which increased total open position to 149
On 21 Jan POWERGRID was trading at 255.80. The strike last trading price was 25.8, which was -1.2 lower than the previous day. The implied volatity was 36.98, the open interest changed by 4 which increased total open position to 93
On 20 Jan POWERGRID was trading at 254.05. The strike last trading price was 27, which was 1.6 higher than the previous day. The implied volatity was 37.73, the open interest changed by 38 which increased total open position to 88
On 19 Jan POWERGRID was trading at 257.65. The strike last trading price was 25.4, which was 0.3 higher than the previous day. The implied volatity was 38.7, the open interest changed by 17 which increased total open position to 49
On 16 Jan POWERGRID was trading at 257.30. The strike last trading price was 25.1, which was 1.95 higher than the previous day. The implied volatity was 36.73, the open interest changed by 2 which increased total open position to 32
On 14 Jan POWERGRID was trading at 258.35. The strike last trading price was 23.15, which was -1.25 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 31
On 13 Jan POWERGRID was trading at 258.80. The strike last trading price was 24.4, which was -0.65 lower than the previous day. The implied volatity was 38.26, the open interest changed by 2 which increased total open position to 30
On 12 Jan POWERGRID was trading at 258.55. The strike last trading price was 25.05, which was 1.05 higher than the previous day. The implied volatity was 39.48, the open interest changed by 2 which increased total open position to 27
On 9 Jan POWERGRID was trading at 258.00. The strike last trading price was 24, which was 10.9 higher than the previous day. The implied volatity was 35.81, the open interest changed by 1 which increased total open position to 24
On 8 Jan POWERGRID was trading at 259.30. The strike last trading price was 13.1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 Jan POWERGRID was trading at 264.10. The strike last trading price was 13.1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 6 Jan POWERGRID was trading at 268.55. The strike last trading price was 13.1, which was -3.8 lower than the previous day. The implied volatity was 21.19, the open interest changed by 22 which increased total open position to 22
On 5 Jan POWERGRID was trading at 271.65. The strike last trading price was 16.9, 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 Jan POWERGRID was trading at 270.95. The strike last trading price was 16.9, 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 Jan POWERGRID was trading at 266.80. The strike last trading price was 16.9, 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 Dec POWERGRID was trading at 264.60. The strike last trading price was 16.9, 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 30 Dec POWERGRID was trading at 260.35. The strike last trading price was 16.9, 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 29 Dec POWERGRID was trading at 260.60. The strike last trading price was 16.9, 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 Dec POWERGRID was trading at 265.45. The strike last trading price was 16.9, 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 Dec POWERGRID was trading at 268.05. The strike last trading price was 16.9, 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 23 Dec POWERGRID was trading at 267.00. The strike last trading price was 16.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec POWERGRID was trading at 265.00. The strike last trading price was 16.9, 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 Dec POWERGRID was trading at 263.45. The strike last trading price was 16.9, 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 16.9, 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 16.9, 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 16.9, 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 16.9, which was - 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 16.9, 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 16.9, 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 16.9, 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 16.9, 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 16.9, 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 16.9, 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 -, which was - 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 -, which was - 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 16.9, 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 16.9, 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 16.9, 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 16.9, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
