Historical option data for POWERGRID
03 Jun 2026 04:10 PM IST
| POWERGRID 30-Jun-2026 (27d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0
Theta: -0.13
Gamma: 0.02021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 285.05 | 3.65 | 0.65 (21.67%) | 22.82 | 880 | 18 | 929 | |||||||||
| 2 Jun | 282.15 | 2.8 | -1.2 (-30.00%) | 22.14 | 1,280 | 174 | 913 | |||||||||
| 1 Jun | 286.15 | 3.85 | -2.95 (-43.38%) | 22.05 | 983 | 111 | 739 | |||||||||
| 29 May | 290.55 | 4.85 | -6.25 (-56.31%) | 21.38 | 2,015 | 202 | 617 | |||||||||
| 27 May | 300.15 | 11.5 | 4.2 (57.53%) | 20.07 | 1,146 | -21 | 416 | |||||||||
| 26 May | 292.55 | 7.35 | -1.4 (-16.00%) | 21.07 | 1,112 | 195 | 435 | |||||||||
| 25 May | 295.35 | 9 | -0.45 (-4.76%) | 21.4 | 507 | 72 | 239 | |||||||||
| 22 May | 294.30 | 9.1 | -2.85 (-23.85%) | 22.48 | 383 | 127 | 163 | |||||||||
| 21 May | 299.55 | 12.05 | -0.95 (-7.31%) | 22.15 | 15 | 0 | 36 | |||||||||
| 20 May | 299.90 | 13.15 | 0.15 (1.15%) | 22.71 | 126 | 16 | 37 | |||||||||
| 19 May | 298.60 | 13.05 | 2.05 (18.64%) | 24.98 | 4 | 0 | 21 | |||||||||
| 18 May | 296.55 | 11.5 | -9.5 (-45.24%) | 22.84 | 65 | 20 | 21 | |||||||||
| 15 May | 305.85 | 21.35 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 301.75 | 21.35 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 301.50 | 21.35 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 306.30 | 21.35 | 1.05 (5.17%) | 30.62 | 1 | 1 | 1 | |||||||||
| 11 May | 310.90 | 0 | -20.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 313.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 313.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 315.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 13 Apr | 300.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 302.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 298.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 294.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 295.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 295.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 289.95 | 0 | 0 (0.00%) | 0.4 | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 295 expiring on 30JUN2026
Delta for 295 CE is 0.32
Historical price for 295 CE is as follows
On 3 Jun POWERGRID was trading at 285.05. The strike last trading price was 3.65, which was 0.65 higher than the previous day. The implied volatity was 22.82, the open interest changed by 18 which increased total open position to 929
On 2 Jun POWERGRID was trading at 282.15. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 22.14, the open interest changed by 174 which increased total open position to 913
On 1 Jun POWERGRID was trading at 286.15. The strike last trading price was 3.85, which was -2.95 lower than the previous day. The implied volatity was 22.05, the open interest changed by 111 which increased total open position to 739
On 29 May POWERGRID was trading at 290.55. The strike last trading price was 4.85, which was -6.25 lower than the previous day. The implied volatity was 21.38, the open interest changed by 202 which increased total open position to 617
On 27 May POWERGRID was trading at 300.15. The strike last trading price was 11.5, which was 4.2 higher than the previous day. The implied volatity was 20.07, the open interest changed by -21 which decreased total open position to 416
On 26 May POWERGRID was trading at 292.55. The strike last trading price was 7.35, which was -1.4 lower than the previous day. The implied volatity was 21.07, the open interest changed by 195 which increased total open position to 435
On 25 May POWERGRID was trading at 295.35. The strike last trading price was 9, which was -0.45 lower than the previous day. The implied volatity was 21.4, the open interest changed by 72 which increased total open position to 239
On 22 May POWERGRID was trading at 294.30. The strike last trading price was 9.1, which was -2.85 lower than the previous day. The implied volatity was 22.48, the open interest changed by 127 which increased total open position to 163
On 21 May POWERGRID was trading at 299.55. The strike last trading price was 12.05, which was -0.95 lower than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 36
On 20 May POWERGRID was trading at 299.90. The strike last trading price was 13.15, which was 0.15 higher than the previous day. The implied volatity was 22.71, the open interest changed by 16 which increased total open position to 37
On 19 May POWERGRID was trading at 298.60. The strike last trading price was 13.05, which was 2.05 higher than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 21
On 18 May POWERGRID was trading at 296.55. The strike last trading price was 11.5, which was -9.5 lower than the previous day. The implied volatity was 22.84, the open interest changed by 20 which increased total open position to 21
On 15 May POWERGRID was trading at 305.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May POWERGRID was trading at 301.75. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May POWERGRID was trading at 301.50. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May POWERGRID was trading at 306.30. The strike last trading price was 21.35, which was 1.05 higher than the previous day. The implied volatity was 30.62, 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 -20.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May POWERGRID was trading at 313.95. 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 7 May POWERGRID was trading at 313.80. 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 6 May POWERGRID was trading at 315.95. 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 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 13 Apr POWERGRID was trading at 300.35. 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 10 Apr POWERGRID was trading at 302.75. 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 9 Apr POWERGRID was trading at 298.10. 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 8 Apr POWERGRID was trading at 294.85. 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 7 Apr POWERGRID was trading at 295.40. 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 6 Apr POWERGRID was trading at 295.15. 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 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 30-Jun-2026 (27d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0
Theta: -0.03
Gamma: 0.02673
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 285.05 | 10.25 | -2.7 (-20.85%) | 14.48 | 66 | -26 | 509 |
| 2 Jun | 282.15 | 13.1 | 2.25 (20.74%) | 16.49 | 55 | -19 | 534 |
| 1 Jun | 286.15 | 11.4 | 4.25 (59.44%) | 19.47 | 159 | -16 | 553 |
| 29 May | 290.55 | 10.35 | 6.3 (155.56%) | 19.01 | 1,488 | 18 | 571 |
| 27 May | 300.15 | 3.9 | -3.1 (-44.29%) | 19.09 | 852 | 125 | 553 |
| 26 May | 292.55 | 7.25 | 1.25 (20.83%) | 18.63 | 773 | 205 | 425 |
| 25 May | 295.35 | 6.05 | -0.95 (-13.57%) | 18.98 | 447 | 82 | 220 |
| 22 May | 294.30 | 7.45 | 2.05 (37.96%) | 20.51 | 167 | 59 | 138 |
| 21 May | 299.55 | 5.45 | -0.1 (-1.80%) | 20.61 | 112 | 20 | 77 |
| 20 May | 299.90 | 5.5 | -0.75 (-12.00%) | 21.97 | 35 | 20 | 56 |
| 19 May | 298.60 | 6.45 | -1.15 (-15.13%) | 21.6 | 40 | 21 | 35 |
| 18 May | 296.55 | 7.25 | 0 (0.00%) | 22.69 | 25 | 12 | 13 |
| 15 May | 305.85 | 7.25 | -6.7 (-48.03%) | 29.79 | 1 | 1 | 1 |
| 14 May | 301.75 | 0 | -13.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 301.50 | 0 | -13.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 306.30 | 0 | -13.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 310.90 | 0 | -13.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 313.95 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 313.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 315.95 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 13 Apr | 300.35 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 302.75 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 |
| 9 Apr | 298.10 | 0 | 0 (0.00%) | 2.06 | 0 | 0 | 0 |
| 8 Apr | 294.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 295.40 | 0 | 0 (0.00%) | 1.04 | 0 | 0 | 0 |
| 6 Apr | 295.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 289.95 | 0 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 295 expiring on 30JUN2026
Delta for 295 PE is -0.77
Historical price for 295 PE is as follows
On 3 Jun POWERGRID was trading at 285.05. The strike last trading price was 10.25, which was -2.7 lower than the previous day. The implied volatity was 14.48, the open interest changed by -26 which decreased total open position to 509
On 2 Jun POWERGRID was trading at 282.15. The strike last trading price was 13.1, which was 2.25 higher than the previous day. The implied volatity was 16.49, the open interest changed by -19 which decreased total open position to 534
On 1 Jun POWERGRID was trading at 286.15. The strike last trading price was 11.4, which was 4.25 higher than the previous day. The implied volatity was 19.47, the open interest changed by -16 which decreased total open position to 553
On 29 May POWERGRID was trading at 290.55. The strike last trading price was 10.35, which was 6.3 higher than the previous day. The implied volatity was 19.01, the open interest changed by 18 which increased total open position to 571
On 27 May POWERGRID was trading at 300.15. The strike last trading price was 3.9, which was -3.1 lower than the previous day. The implied volatity was 19.09, the open interest changed by 125 which increased total open position to 553
On 26 May POWERGRID was trading at 292.55. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was 18.63, the open interest changed by 205 which increased total open position to 425
On 25 May POWERGRID was trading at 295.35. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 18.98, the open interest changed by 82 which increased total open position to 220
On 22 May POWERGRID was trading at 294.30. The strike last trading price was 7.45, which was 2.05 higher than the previous day. The implied volatity was 20.51, the open interest changed by 59 which increased total open position to 138
On 21 May POWERGRID was trading at 299.55. The strike last trading price was 5.45, which was -0.1 lower than the previous day. The implied volatity was 20.61, the open interest changed by 20 which increased total open position to 77
On 20 May POWERGRID was trading at 299.90. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was 21.97, the open interest changed by 20 which increased total open position to 56
On 19 May POWERGRID was trading at 298.60. The strike last trading price was 6.45, which was -1.15 lower than the previous day. The implied volatity was 21.6, the open interest changed by 21 which increased total open position to 35
On 18 May POWERGRID was trading at 296.55. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 22.69, the open interest changed by 12 which increased total open position to 13
On 15 May POWERGRID was trading at 305.85. The strike last trading price was 7.25, which was -6.7 lower than the previous day. The implied volatity was 29.79, the open interest changed by 1 which increased total open position to 1
On 14 May POWERGRID was trading at 301.75. The strike last trading price was 0, which was -13.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May POWERGRID was trading at 301.50. The strike last trading price was 0, which was -13.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May POWERGRID was trading at 306.30. The strike last trading price was 0, which was -13.95 lower than the previous day. The implied volatity was 0, 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 -13.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May POWERGRID was trading at 313.95. 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 7 May POWERGRID was trading at 313.80. 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 6 May POWERGRID was trading at 315.95. 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 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 13 Apr POWERGRID was trading at 300.35. 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 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 8 Apr POWERGRID was trading at 294.85. 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 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 6 Apr POWERGRID was trading at 295.15. 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 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
