Historical option data for POWERGRID
29 Jun 2026 10:50 AM IST
| POWERGRID 28-Jul-2026 (25d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0
Theta: -0.15
Gamma: 0.0205
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 284.90 | 6 | 0 (0.00%) | 23.71 | 332 | 101 | 979 | |||||||||
| 25 Jun | 283.90 | 6.15 | -2.85 (-31.67%) | 23.39 | 1,560 | 477 | 878 | |||||||||
| 24 Jun | 290.90 | 8.85 | -1.1 (-11.06%) | 21.58 | 555 | 64 | 400 | |||||||||
| 23 Jun | 291.95 | 10.15 | 1 (10.93%) | 22.19 | 368 | 20 | 336 | |||||||||
| 22 Jun | 289.75 | 9.15 | -1.1 (-10.73%) | 22.9 | 281 | 110 | 319 | |||||||||
| 19 Jun | 292.25 | 10.15 | 1.7 (20.12%) | 20.52 | 215 | -6 | 210 | |||||||||
| 18 Jun | 288.70 | 8.4 | 0.4 (5.00%) | 20.67 | 251 | 28 | 230 | |||||||||
| 17 Jun | 286.35 | 7.65 | -0.35 (-4.37%) | 22.34 | 206 | 130 | 203 | |||||||||
| 16 Jun | 285.15 | 7.55 | -0.45 (-5.63%) | 22.75 | 64 | 38 | 72 | |||||||||
| 15 Jun | 285.70 | 8 | 0 (0.00%) | 23.34 | 31 | 24 | 33 | |||||||||
| 12 Jun | 284.80 | 7.75 | -1.25 (-13.89%) | 23.25 | 1 | -1 | 9 | |||||||||
| 11 Jun | 286.65 | 8.75 | -0.25 (-2.78%) | 22.12 | 9 | 0 | 9 | |||||||||
| 10 Jun | 287.20 | 8.55 | -0.45 (-5.00%) | 23.41 | 3 | 0 | 9 | |||||||||
| 9 Jun | 285.70 | 8.55 | -3.45 (-28.75%) | 23.41 | 3 | 1 | 9 | |||||||||
| 8 Jun | 290.30 | 11.65 | 2.65 (29.44%) | 23.72 | 5 | 1 | 6 | |||||||||
| 5 Jun | 285.65 | 9.25 | 0.25 (2.78%) | 23.77 | 4 | 2 | 5 | |||||||||
| 4 Jun | 284.60 | 9 | -1 (-10.00%) | 22.91 | 5 | 0 | 3 | |||||||||
| 3 Jun | 285.05 | 9.5 | 1.5 (18.75%) | 23.4 | 2 | 1 | 2 | |||||||||
| 2 Jun | 282.15 | 8.3 | -30.7 (-78.72%) | 24.32 | 2 | 1 | 1 | |||||||||
| 1 Jun | 286.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 290.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 300.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 310.90 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 5 May | 319.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 319.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 318.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 320.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 290 expiring on 28JUL2026
Delta for 290 CE is 0.44
Historical price for 290 CE is as follows
On 29 Jun POWERGRID was trading at 284.90. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 23.71, the open interest changed by 101 which increased total open position to 979
On 25 Jun POWERGRID was trading at 283.90. The strike last trading price was 6.15, which was -2.85 lower than the previous day. The implied volatity was 23.39, the open interest changed by 477 which increased total open position to 878
On 24 Jun POWERGRID was trading at 290.90. The strike last trading price was 8.85, which was -1.1 lower than the previous day. The implied volatity was 21.58, the open interest changed by 64 which increased total open position to 400
On 23 Jun POWERGRID was trading at 291.95. The strike last trading price was 10.15, which was 1 higher than the previous day. The implied volatity was 22.19, the open interest changed by 20 which increased total open position to 336
On 22 Jun POWERGRID was trading at 289.75. The strike last trading price was 9.15, which was -1.1 lower than the previous day. The implied volatity was 22.9, the open interest changed by 110 which increased total open position to 319
On 19 Jun POWERGRID was trading at 292.25. The strike last trading price was 10.15, which was 1.7 higher than the previous day. The implied volatity was 20.52, the open interest changed by -6 which decreased total open position to 210
On 18 Jun POWERGRID was trading at 288.70. The strike last trading price was 8.4, which was 0.4 higher than the previous day. The implied volatity was 20.67, the open interest changed by 28 which increased total open position to 230
On 17 Jun POWERGRID was trading at 286.35. The strike last trading price was 7.65, which was -0.35 lower than the previous day. The implied volatity was 22.34, the open interest changed by 130 which increased total open position to 203
On 16 Jun POWERGRID was trading at 285.15. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was 22.75, the open interest changed by 38 which increased total open position to 72
On 15 Jun POWERGRID was trading at 285.70. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 23.34, the open interest changed by 24 which increased total open position to 33
On 12 Jun POWERGRID was trading at 284.80. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 23.25, the open interest changed by -1 which decreased total open position to 9
On 11 Jun POWERGRID was trading at 286.65. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 9
On 10 Jun POWERGRID was trading at 287.20. The strike last trading price was 8.55, which was -0.45 lower than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 9
On 9 Jun POWERGRID was trading at 285.70. The strike last trading price was 8.55, which was -3.45 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 9
On 8 Jun POWERGRID was trading at 290.30. The strike last trading price was 11.65, which was 2.65 higher than the previous day. The implied volatity was 23.72, the open interest changed by 1 which increased total open position to 6
On 5 Jun POWERGRID was trading at 285.65. The strike last trading price was 9.25, which was 0.25 higher than the previous day. The implied volatity was 23.77, the open interest changed by 2 which increased total open position to 5
On 4 Jun POWERGRID was trading at 284.60. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 3
On 3 Jun POWERGRID was trading at 285.05. The strike last trading price was 9.5, which was 1.5 higher than the previous day. The implied volatity was 23.4, the open interest changed by 1 which increased total open position to 2
On 2 Jun POWERGRID was trading at 282.15. The strike last trading price was 8.3, which was -30.7 lower than the previous day. The implied volatity was 24.32, the open interest changed by 1 which increased total open position to 1
On 1 Jun POWERGRID was trading at 286.15. The strike last trading price was 0, 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 May POWERGRID was trading at 290.55. The strike last trading price was 0, 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 May POWERGRID was trading at 300.15. The strike last trading price was 0, 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 May POWERGRID was trading at 310.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 5 May POWERGRID was trading at 319.45. The strike last trading price was 0, 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 May POWERGRID was trading at 319.05. The strike last trading price was 0, 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 Apr POWERGRID was trading at 318.35. The strike last trading price was 0, 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 Apr POWERGRID was trading at 320.35. The strike last trading price was 0, 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 28-Jul-2026 (25d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0
Theta: -0.1
Gamma: 0.02149
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 284.90 | 9.35 | -0.65 (-6.50%) | 22.57 | 97 | 42 | 449 |
| 25 Jun | 283.90 | 9.7 | 3.7 (61.67%) | 21.73 | 419 | 171 | 407 |
| 24 Jun | 290.90 | 6.75 | 0.75 (12.50%) | 21.38 | 214 | 82 | 235 |
| 23 Jun | 291.95 | 6.05 | -0.95 (-13.57%) | 21.88 | 82 | 36 | 151 |
| 22 Jun | 289.75 | 6.85 | 0.85 (14.17%) | 20.35 | 96 | 32 | 113 |
| 19 Jun | 292.25 | 5.75 | -1.5 (-20.69%) | 20.18 | 75 | 28 | 81 |
| 18 Jun | 288.70 | 7.15 | -1.65 (-18.75%) | 19.96 | 35 | 3 | 52 |
| 17 Jun | 286.35 | 8.8 | -0.45 (-4.86%) | 20.33 | 20 | 15 | 49 |
| 16 Jun | 285.15 | 9.4 | -0.65 (-6.47%) | 19.76 | 18 | 6 | 32 |
| 15 Jun | 285.70 | 9.45 | -1.55 (-14.09%) | 20.63 | 16 | 7 | 26 |
| 12 Jun | 284.80 | 11 | 1.3 (13.40%) | 21.93 | 4 | 0 | 19 |
| 11 Jun | 286.65 | 9.6 | 1.1 (12.94%) | 21.36 | 7 | 4 | 19 |
| 10 Jun | 287.20 | 8.5 | -1.4 (-14.14%) | 20.78 | 3 | 2 | 15 |
| 9 Jun | 285.70 | 9.9 | -1.05 (-9.59%) | 20.5 | 4 | 0 | 13 |
| 8 Jun | 290.30 | 10.95 | 1.45 (15.26%) | 19.94 | 1 | 0 | 13 |
| 5 Jun | 285.65 | 9.5 | -3 (-24.00%) | 20.33 | 4 | 2 | 12 |
| 4 Jun | 284.60 | 12.5 | 0.5 (4.17%) | 21.6 | 1 | 0 | 10 |
| 3 Jun | 285.05 | 15.25 | 15.25 (38.73%) | 19.79 | 1 | 0 | 10 |
| 2 Jun | 282.15 | 12 | 3.35 (38.73%) | 19.79 | 1 | 0 | 10 |
| 1 Jun | 286.15 | 8.65 | 0.6 (7.45%) | 20.05 | 1 | 0 | 9 |
| 29 May | 290.55 | 9 | 3.8 (73.08%) | 19.86 | 11 | 7 | 8 |
| 27 May | 300.15 | 5.2 | -0.35 (-6.31%) | 21.56 | 1 | 1 | 1 |
| 11 May | 310.90 | 0 | 0 | - | 0 | 10 | 10 |
| 5 May | 319.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 319.05 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 318.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 320.35 | 0 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 290 expiring on 28JUL2026
Delta for 290 PE is -0.57
Historical price for 290 PE is as follows
On 29 Jun POWERGRID was trading at 284.90. The strike last trading price was 9.35, which was -0.65 lower than the previous day. The implied volatity was 22.57, the open interest changed by 42 which increased total open position to 449
On 25 Jun POWERGRID was trading at 283.90. The strike last trading price was 9.7, which was 3.7 higher than the previous day. The implied volatity was 21.73, the open interest changed by 171 which increased total open position to 407
On 24 Jun POWERGRID was trading at 290.90. The strike last trading price was 6.75, which was 0.75 higher than the previous day. The implied volatity was 21.38, the open interest changed by 82 which increased total open position to 235
On 23 Jun POWERGRID was trading at 291.95. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 21.88, the open interest changed by 36 which increased total open position to 151
On 22 Jun POWERGRID was trading at 289.75. The strike last trading price was 6.85, which was 0.85 higher than the previous day. The implied volatity was 20.35, the open interest changed by 32 which increased total open position to 113
On 19 Jun POWERGRID was trading at 292.25. The strike last trading price was 5.75, which was -1.5 lower than the previous day. The implied volatity was 20.18, the open interest changed by 28 which increased total open position to 81
On 18 Jun POWERGRID was trading at 288.70. The strike last trading price was 7.15, which was -1.65 lower than the previous day. The implied volatity was 19.96, the open interest changed by 3 which increased total open position to 52
On 17 Jun POWERGRID was trading at 286.35. The strike last trading price was 8.8, which was -0.45 lower than the previous day. The implied volatity was 20.33, the open interest changed by 15 which increased total open position to 49
On 16 Jun POWERGRID was trading at 285.15. The strike last trading price was 9.4, which was -0.65 lower than the previous day. The implied volatity was 19.76, the open interest changed by 6 which increased total open position to 32
On 15 Jun POWERGRID was trading at 285.70. The strike last trading price was 9.45, which was -1.55 lower than the previous day. The implied volatity was 20.63, the open interest changed by 7 which increased total open position to 26
On 12 Jun POWERGRID was trading at 284.80. The strike last trading price was 11, which was 1.3 higher than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 19
On 11 Jun POWERGRID was trading at 286.65. The strike last trading price was 9.6, which was 1.1 higher than the previous day. The implied volatity was 21.36, the open interest changed by 4 which increased total open position to 19
On 10 Jun POWERGRID was trading at 287.20. The strike last trading price was 8.5, which was -1.4 lower than the previous day. The implied volatity was 20.78, the open interest changed by 2 which increased total open position to 15
On 9 Jun POWERGRID was trading at 285.70. The strike last trading price was 9.9, which was -1.05 lower than the previous day. The implied volatity was 20.5, the open interest changed by 0 which decreased total open position to 13
On 8 Jun POWERGRID was trading at 290.30. The strike last trading price was 10.95, which was 1.45 higher than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 13
On 5 Jun POWERGRID was trading at 285.65. The strike last trading price was 9.5, which was -3 lower than the previous day. The implied volatity was 20.33, the open interest changed by 2 which increased total open position to 12
On 4 Jun POWERGRID was trading at 284.60. The strike last trading price was 12.5, which was 0.5 higher than the previous day. The implied volatity was 21.6, the open interest changed by 0 which decreased total open position to 10
On 3 Jun POWERGRID was trading at 285.05. The strike last trading price was 15.25, which was 15.25 higher than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 10
On 2 Jun POWERGRID was trading at 282.15. The strike last trading price was 12, which was 3.35 higher than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 10
On 1 Jun POWERGRID was trading at 286.15. The strike last trading price was 8.65, which was 0.6 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 9
On 29 May POWERGRID was trading at 290.55. The strike last trading price was 9, which was 3.8 higher than the previous day. The implied volatity was 19.86, the open interest changed by 7 which increased total open position to 8
On 27 May POWERGRID was trading at 300.15. The strike last trading price was 5.2, which was -0.35 lower than the previous day. The implied volatity was 21.56, the open interest changed by 1 which increased total open position to 1
On 11 May POWERGRID was trading at 310.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 5 May POWERGRID was trading at 319.45. The strike last trading price was 0, 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 May POWERGRID was trading at 319.05. The strike last trading price was 0, 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 Apr POWERGRID was trading at 318.35. The strike last trading price was 0, 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 Apr POWERGRID was trading at 320.35. The strike last trading price was 0, 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
