POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
30 Mar 2026 04:12 PM IST
| POWERGRID 28-Apr-2026 (28d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.33
Theta: -0.22
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 296.10 | 9.5 | -0.65 | 31.14 | 2,070 | 316 | 1,062 | |||||||||
| 27 Mar | 295.50 | 10.2 | 0.05 | 31.47 | 1,143 | 84 | 746 | |||||||||
| 25 Mar | 295.00 | 10.15 | -1.5 | 31.42 | 769 | 81 | 640 | |||||||||
| 24 Mar | 299.00 | 11.75 | -1.7 | 30.79 | 1,284 | 143 | 565 | |||||||||
| 23 Mar | 302.10 | 12.95 | 2.05 | 30.54 | 870 | 192 | 424 | |||||||||
| 20 Mar | 297.60 | 11.5 | 1.05 | 27.27 | 223 | 17 | 232 | |||||||||
| 19 Mar | 296.70 | 11 | -0.1 | 27.05 | 147 | 35 | 214 | |||||||||
| 18 Mar | 299.40 | 11 | 0.1 | 25.94 | 93 | 14 | 178 | |||||||||
| 17 Mar | 298.50 | 10.8 | 0 | 26.23 | 36 | 1 | 164 | |||||||||
| 16 Mar | 297.75 | 10.75 | -2.5 | 25.04 | 100 | -16 | 162 | |||||||||
| 13 Mar | 300.95 | 13.45 | -1.65 | 25.8 | 139 | 12 | 177 | |||||||||
| 12 Mar | 303.60 | 15.2 | 3.7 | 25.23 | 191 | 125 | 164 | |||||||||
| 11 Mar | 298.80 | 11.5 | 1 | 23.83 | 45 | 7 | 38 | |||||||||
| 10 Mar | 298.65 | 10.5 | 0.75 | 20.12 | 36 | 0 | 30 | |||||||||
| 9 Mar | 295.20 | 9 | -2.3 | 22.81 | 41 | 4 | 31 | |||||||||
| 6 Mar | 299.15 | 11.3 | 0.35 | 19.82 | 42 | 1 | 27 | |||||||||
| 5 Mar | 299.45 | 10.65 | 2.35 | 19.39 | 27 | 19 | 26 | |||||||||
| 4 Mar | 291.95 | 8.3 | -1.2 | 23.31 | 7 | 1 | 7 | |||||||||
| 2 Mar | 296.80 | 9.5 | -5.5 | 20.47 | 22 | 3 | 5 | |||||||||
| 27 Feb | 298.65 | 15 | 5.4 | - | 2 | 0 | 2 | |||||||||
| 26 Feb | 303.25 | 15 | 5.4 | 20.79 | 2 | 0 | 1 | |||||||||
| 25 Feb | 307.25 | 9.6 | 7.05 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 304.80 | 9.6 | 7.05 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 303.35 | 9.6 | 7.05 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 298.95 | 9.6 | 7.05 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 294.65 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 300.55 | 2.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 300.75 | 2.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 300.50 | 2.55 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.20 | 2.55 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 12 Feb | 293.90 | 2.55 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 11 Feb | 294.45 | 2.55 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 10 Feb | 294.35 | 2.55 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 9 Feb | 289.75 | 2.55 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 6 Feb | 292.75 | 2.55 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 5 Feb | 289.35 | 2.55 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 4 Feb | 289.40 | 2.55 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 3 Feb | 283.20 | 2.55 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 300 expiring on 28APR2026
Delta for 300 CE is 0.49
Historical price for 300 CE is as follows
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 9.5, which was -0.65 lower than the previous day. The implied volatity was 31.14, the open interest changed by 316 which increased total open position to 1062
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 10.2, which was 0.05 higher than the previous day. The implied volatity was 31.47, the open interest changed by 84 which increased total open position to 746
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 10.15, which was -1.5 lower than the previous day. The implied volatity was 31.42, the open interest changed by 81 which increased total open position to 640
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 11.75, which was -1.7 lower than the previous day. The implied volatity was 30.79, the open interest changed by 143 which increased total open position to 565
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 12.95, which was 2.05 higher than the previous day. The implied volatity was 30.54, the open interest changed by 192 which increased total open position to 424
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 11.5, which was 1.05 higher than the previous day. The implied volatity was 27.27, the open interest changed by 17 which increased total open position to 232
On 19 Mar POWERGRID was trading at 296.70. The strike last trading price was 11, which was -0.1 lower than the previous day. The implied volatity was 27.05, the open interest changed by 35 which increased total open position to 214
On 18 Mar POWERGRID was trading at 299.40. The strike last trading price was 11, which was 0.1 higher than the previous day. The implied volatity was 25.94, the open interest changed by 14 which increased total open position to 178
On 17 Mar POWERGRID was trading at 298.50. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 164
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 10.75, which was -2.5 lower than the previous day. The implied volatity was 25.04, the open interest changed by -16 which decreased total open position to 162
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 13.45, which was -1.65 lower than the previous day. The implied volatity was 25.8, the open interest changed by 12 which increased total open position to 177
On 12 Mar POWERGRID was trading at 303.60. The strike last trading price was 15.2, which was 3.7 higher than the previous day. The implied volatity was 25.23, the open interest changed by 125 which increased total open position to 164
On 11 Mar POWERGRID was trading at 298.80. The strike last trading price was 11.5, which was 1 higher than the previous day. The implied volatity was 23.83, the open interest changed by 7 which increased total open position to 38
On 10 Mar POWERGRID was trading at 298.65. The strike last trading price was 10.5, which was 0.75 higher than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 30
On 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 9, which was -2.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 31
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 11.3, which was 0.35 higher than the previous day. The implied volatity was 19.82, the open interest changed by 1 which increased total open position to 27
On 5 Mar POWERGRID was trading at 299.45. The strike last trading price was 10.65, which was 2.35 higher than the previous day. The implied volatity was 19.39, the open interest changed by 19 which increased total open position to 26
On 4 Mar POWERGRID was trading at 291.95. The strike last trading price was 8.3, which was -1.2 lower than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 7
On 2 Mar POWERGRID was trading at 296.80. The strike last trading price was 9.5, which was -5.5 lower than the previous day. The implied volatity was 20.47, the open interest changed by 3 which increased total open position to 5
On 27 Feb POWERGRID was trading at 298.65. The strike last trading price was 15, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb POWERGRID was trading at 303.25. The strike last trading price was 15, which was 5.4 higher than the previous day. The implied volatity was 20.79, the open interest changed by 0 which decreased total open position to 1
On 25 Feb POWERGRID was trading at 307.25. The strike last trading price was 9.6, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb POWERGRID was trading at 304.80. The strike last trading price was 9.6, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb POWERGRID was trading at 303.35. The strike last trading price was 9.6, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb POWERGRID was trading at 298.95. The strike last trading price was 9.6, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb POWERGRID was trading at 294.65. 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 18 Feb POWERGRID was trading at 300.55. The strike last trading price was 2.55, 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 Feb POWERGRID was trading at 300.75. The strike last trading price was 2.55, 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 Feb POWERGRID was trading at 300.50. The strike last trading price was 2.55, 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 13 Feb POWERGRID was trading at 287.20. The strike last trading price was 2.55, 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 12 Feb POWERGRID was trading at 293.90. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POWERGRID was trading at 294.45. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POWERGRID was trading at 294.35. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 9 Feb POWERGRID was trading at 289.75. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 6 Feb POWERGRID was trading at 292.75. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 5 Feb POWERGRID was trading at 289.35. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POWERGRID was trading at 289.40. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 3 Feb POWERGRID was trading at 283.20. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 28-Apr-2026 (28d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.33
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 296.10 | 12.8 | -0.25 | 35.58 | 334 | 70 | 1,233 |
| 27 Mar | 295.50 | 12.95 | 0.1 | 34.53 | 1,156 | 505 | 1,164 |
| 25 Mar | 295.00 | 13 | 1.75 | 32.62 | 716 | 67 | 659 |
| 24 Mar | 299.00 | 11.3 | 0.6 | 31.91 | 1,025 | 68 | 595 |
| 23 Mar | 302.10 | 11.3 | 0.7 | 34.02 | 883 | 293 | 529 |
| 20 Mar | 297.60 | 10.6 | -0.8 | 29.56 | 103 | 41 | 235 |
| 19 Mar | 296.70 | 10.45 | 0.9 | 27.61 | 131 | 55 | 195 |
| 18 Mar | 299.40 | 9.55 | -0.65 | 25.69 | 18 | -5 | 140 |
| 17 Mar | 298.50 | 10.2 | -2.25 | 26.06 | 13 | 0 | 145 |
| 16 Mar | 297.75 | 12.45 | 2.45 | 31.98 | 13 | -1 | 146 |
| 13 Mar | 300.95 | 9.95 | 1.95 | 28.82 | 77 | 32 | 147 |
| 12 Mar | 303.60 | 8 | -2.2 | 26.77 | 75 | 51 | 115 |
| 11 Mar | 298.80 | 10.2 | 0 | 26.44 | 39 | 20 | 63 |
| 10 Mar | 298.65 | 10.2 | 1.95 | 27.08 | 4 | 1 | 42 |
| 9 Mar | 295.20 | 8.25 | -0.85 | - | 0 | 0 | 41 |
| 6 Mar | 299.15 | 8.25 | -0.85 | 22.68 | 5 | 1 | 40 |
| 5 Mar | 299.45 | 9.1 | -0.9 | 23.97 | 2 | 0 | 41 |
| 4 Mar | 291.95 | 10 | 0.85 | - | 9 | 0 | 41 |
| 2 Mar | 296.80 | 10 | 0.85 | 21.43 | 9 | 2 | 39 |
| 27 Feb | 298.65 | 9.15 | 1.55 | 23.32 | 26 | 24 | 36 |
| 26 Feb | 303.25 | 7.5 | 0.75 | 23.1 | 9 | 6 | 11 |
| 25 Feb | 307.25 | 6.75 | -36.85 | 23.81 | 5 | 4 | 4 |
| 24 Feb | 304.80 | 43.6 | 0 | 2.41 | 0 | 0 | 0 |
| 23 Feb | 303.35 | 43.6 | 0 | 2.19 | 0 | 0 | 0 |
| 20 Feb | 298.95 | 43.6 | 0 | 1.23 | 0 | 0 | 0 |
| 19 Feb | 294.65 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 300.55 | 43.6 | 0 | 1.61 | 0 | 0 | 0 |
| 17 Feb | 300.75 | 43.6 | 0 | 1.6 | 0 | 0 | 0 |
| 16 Feb | 300.50 | 0 | 0 | 1.5 | 0 | 0 | 0 |
| 13 Feb | 287.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 293.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 294.45 | 0 | 0 | 0.25 | 0 | 0 | 0 |
| 10 Feb | 294.35 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 289.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 292.75 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 289.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 289.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 283.20 | 0 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.5
Historical price for 300 PE is as follows
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 12.8, which was -0.25 lower than the previous day. The implied volatity was 35.58, the open interest changed by 70 which increased total open position to 1233
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 12.95, which was 0.1 higher than the previous day. The implied volatity was 34.53, the open interest changed by 505 which increased total open position to 1164
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 13, which was 1.75 higher than the previous day. The implied volatity was 32.62, the open interest changed by 67 which increased total open position to 659
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 11.3, which was 0.6 higher than the previous day. The implied volatity was 31.91, the open interest changed by 68 which increased total open position to 595
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 11.3, which was 0.7 higher than the previous day. The implied volatity was 34.02, the open interest changed by 293 which increased total open position to 529
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 10.6, which was -0.8 lower than the previous day. The implied volatity was 29.56, the open interest changed by 41 which increased total open position to 235
On 19 Mar POWERGRID was trading at 296.70. The strike last trading price was 10.45, which was 0.9 higher than the previous day. The implied volatity was 27.61, the open interest changed by 55 which increased total open position to 195
On 18 Mar POWERGRID was trading at 299.40. The strike last trading price was 9.55, which was -0.65 lower than the previous day. The implied volatity was 25.69, the open interest changed by -5 which decreased total open position to 140
On 17 Mar POWERGRID was trading at 298.50. The strike last trading price was 10.2, which was -2.25 lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 145
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 12.45, which was 2.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by -1 which decreased total open position to 146
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 9.95, which was 1.95 higher than the previous day. The implied volatity was 28.82, the open interest changed by 32 which increased total open position to 147
On 12 Mar POWERGRID was trading at 303.60. The strike last trading price was 8, which was -2.2 lower than the previous day. The implied volatity was 26.77, the open interest changed by 51 which increased total open position to 115
On 11 Mar POWERGRID was trading at 298.80. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 26.44, the open interest changed by 20 which increased total open position to 63
On 10 Mar POWERGRID was trading at 298.65. The strike last trading price was 10.2, which was 1.95 higher than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 42
On 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 8.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 8.25, which was -0.85 lower than the previous day. The implied volatity was 22.68, the open interest changed by 1 which increased total open position to 40
On 5 Mar POWERGRID was trading at 299.45. The strike last trading price was 9.1, which was -0.9 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 41
On 4 Mar POWERGRID was trading at 291.95. The strike last trading price was 10, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 2 Mar POWERGRID was trading at 296.80. The strike last trading price was 10, which was 0.85 higher than the previous day. The implied volatity was 21.43, the open interest changed by 2 which increased total open position to 39
On 27 Feb POWERGRID was trading at 298.65. The strike last trading price was 9.15, which was 1.55 higher than the previous day. The implied volatity was 23.32, the open interest changed by 24 which increased total open position to 36
On 26 Feb POWERGRID was trading at 303.25. The strike last trading price was 7.5, which was 0.75 higher than the previous day. The implied volatity was 23.1, the open interest changed by 6 which increased total open position to 11
On 25 Feb POWERGRID was trading at 307.25. The strike last trading price was 6.75, which was -36.85 lower than the previous day. The implied volatity was 23.81, the open interest changed by 4 which increased total open position to 4
On 24 Feb POWERGRID was trading at 304.80. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 23 Feb POWERGRID was trading at 303.35. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 20 Feb POWERGRID was trading at 298.95. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 19 Feb POWERGRID was trading at 294.65. 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 18 Feb POWERGRID was trading at 300.55. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 17 Feb POWERGRID was trading at 300.75. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 16 Feb POWERGRID was trading at 300.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 13 Feb POWERGRID was trading at 287.20. 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 12 Feb POWERGRID was trading at 293.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POWERGRID was trading at 294.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POWERGRID was trading at 294.35. 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 9 Feb POWERGRID was trading at 289.75. 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 6 Feb POWERGRID was trading at 292.75. 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 5 Feb POWERGRID was trading at 289.35. 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 4 Feb POWERGRID was trading at 289.40. 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 3 Feb POWERGRID was trading at 283.20. 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
