Historical option data for POWERGRID
26 May 2026 04:10 PM IST
| POWERGRID 30-Jun-2026 (34d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.12
Gamma: 0.02023
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 292.55 | 5.2 | -1.2 (-18.75%) | 20.94 | 1,130 | 267 | 1,239 | |||||||||
| 25 May | 295.35 | 6.5 | -0.55 (-7.80%) | 21.06 | 884 | 291 | 972 | |||||||||
| 22 May | 294.30 | 6.9 | -2.45 (-26.20%) | 22.66 | 905 | 361 | 680 | |||||||||
| 21 May | 299.55 | 9.5 | -0.5 (-5.00%) | 22.81 | 533 | 40 | 322 | |||||||||
| 20 May | 299.90 | 10.1 | 0.1 (1.00%) | 22.15 | 359 | 68 | 281 | |||||||||
| 19 May | 298.60 | 9.5 | 0.5 (5.56%) | 23.52 | 247 | 54 | 213 | |||||||||
| 18 May | 296.55 | 8.8 | -6.2 (-41.33%) | 22.84 | 527 | 59 | 160 | |||||||||
| 15 May | 305.85 | 15.5 | 2.3 (17.42%) | 25.84 | 70 | 40 | 100 | |||||||||
| 14 May | 301.75 | 13 | 0.1 (0.78%) | 24.48 | 28 | 8 | 60 | |||||||||
| 13 May | 301.50 | 12.9 | -4.95 (-27.73%) | 23.45 | 107 | 52 | 52 | |||||||||
| 12 May | 306.30 | 0 | -17.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 310.90 | 0 | -17.85 (-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 | |||||||||
| 29 Apr | 320.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 319.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 320.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 316.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 319.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 319.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 319.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 319.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 318.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 312.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 312.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 300.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 302.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 298.10 | 17.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 294.85 | 17.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 295.40 | 17.85 | 0 (0.00%) | 0.16 | 0 | 0 | 0 | |||||||||
| 6 Apr | 295.15 | 17.85 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
| 2 Apr | 289.95 | 17.85 | 0 (0.00%) | 0.55 | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 300 expiring on 30JUN2026
Delta for 300 CE is 0.4
Historical price for 300 CE is as follows
On 26 May POWERGRID was trading at 292.55. The strike last trading price was 5.2, which was -1.2 lower than the previous day. The implied volatity was 20.94, the open interest changed by 267 which increased total open position to 1239
On 25 May POWERGRID was trading at 295.35. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was 21.06, the open interest changed by 291 which increased total open position to 972
On 22 May POWERGRID was trading at 294.30. The strike last trading price was 6.9, which was -2.45 lower than the previous day. The implied volatity was 22.66, the open interest changed by 361 which increased total open position to 680
On 21 May POWERGRID was trading at 299.55. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 22.81, the open interest changed by 40 which increased total open position to 322
On 20 May POWERGRID was trading at 299.90. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was 22.15, the open interest changed by 68 which increased total open position to 281
On 19 May POWERGRID was trading at 298.60. The strike last trading price was 9.5, which was 0.5 higher than the previous day. The implied volatity was 23.52, the open interest changed by 54 which increased total open position to 213
On 18 May POWERGRID was trading at 296.55. The strike last trading price was 8.8, which was -6.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 59 which increased total open position to 160
On 15 May POWERGRID was trading at 305.85. The strike last trading price was 15.5, which was 2.3 higher than the previous day. The implied volatity was 25.84, the open interest changed by 40 which increased total open position to 100
On 14 May POWERGRID was trading at 301.75. The strike last trading price was 13, which was 0.1 higher than the previous day. The implied volatity was 24.48, the open interest changed by 8 which increased total open position to 60
On 13 May POWERGRID was trading at 301.50. The strike last trading price was 12.9, which was -4.95 lower than the previous day. The implied volatity was 23.45, the open interest changed by 52 which increased total open position to 52
On 12 May POWERGRID was trading at 306.30. The strike last trading price was 0, which was -17.85 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 -17.85 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 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
On 28 Apr POWERGRID was trading at 319.00. 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 Apr POWERGRID was trading at 320.90. 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 24 Apr POWERGRID was trading at 316.40. 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 23 Apr POWERGRID was trading at 319.15. 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 22 Apr POWERGRID was trading at 319.75. 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 21 Apr POWERGRID was trading at 319.35. 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 20 Apr POWERGRID was trading at 319.70. 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 17 Apr POWERGRID was trading at 318.10. 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 16 Apr POWERGRID was trading at 312.25. 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 15 Apr POWERGRID was trading at 312.45. 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 13 Apr POWERGRID was trading at 300.35. 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 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 17.85, 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 17.85, 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 17.85, 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
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 17.85, 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 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
| POWERGRID 30-Jun-2026 (34d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0
Theta: -0.07
Gamma: 0.02218
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 292.55 | 10.1 | 1.1 (12.22%) | 18.92 | 564 | 160 | 891 |
| 25 May | 295.35 | 8.5 | -1.5 (-15.00%) | 18.59 | 599 | 164 | 730 |
| 22 May | 294.30 | 9.95 | 2.35 (30.92%) | 19.96 | 380 | 163 | 563 |
| 21 May | 299.55 | 7.55 | -0.15 (-1.95%) | 20.38 | 198 | 39 | 398 |
| 20 May | 299.90 | 7.6 | -0.9 (-10.59%) | 21.95 | 113 | 34 | 349 |
| 19 May | 298.60 | 8.7 | -1.4 (-13.86%) | 21.67 | 125 | 50 | 314 |
| 18 May | 296.55 | 9.8 | 2.5 (34.25%) | 22.6 | 272 | 81 | 263 |
| 15 May | 305.85 | 7.25 | -1.3 (-15.20%) | 25.07 | 57 | 26 | 181 |
| 14 May | 301.75 | 8.55 | -0.45 (-5.00%) | 24.44 | 35 | 2 | 154 |
| 13 May | 301.50 | 9 | 2.45 (37.40%) | 0 | 66 | 6 | 153 |
| 12 May | 306.30 | 6.45 | 1.45 (29.00%) | 0 | 49 | 12 | 147 |
| 11 May | 310.90 | 5.05 | 0.05 (1.00%) | 0 | 17 | 12 | 133 |
| 8 May | 313.95 | 5 | 0.65 (14.94%) | 23.26 | 2 | 0 | 122 |
| 7 May | 313.80 | 4.35 | -0.2 (-4.40%) | 22.92 | 32 | 23 | 120 |
| 6 May | 315.95 | 4.75 | 1.15 (31.94%) | 24.04 | 68 | 44 | 96 |
| 5 May | 319.45 | 3.6 | -0.5 (-12.20%) | 24.46 | 27 | 10 | 51 |
| 4 May | 319.05 | 4.1 | -0.4 (-8.89%) | 24.16 | 18 | 14 | 37 |
| 30 Apr | 318.35 | 4.5 | 0.45 (11.11%) | 24.37 | 2 | 1 | 24 |
| 29 Apr | 320.35 | 4.05 | -0.7 (-14.74%) | 25.06 | 20 | 15 | 23 |
| 28 Apr | 319.00 | 4.75 | -0.2 (-4.04%) | 25.39 | 5 | 3 | 7 |
| 27 Apr | 320.90 | 4.95 | -11.4 (-69.72%) | 26.43 | 4 | 3 | 3 |
| 24 Apr | 316.40 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 319.15 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 319.75 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 319.35 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 319.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 318.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 312.25 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 312.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 300.35 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 302.75 | 0 | 0 (0.00%) | 1.68 | 0 | 0 | 0 |
| 9 Apr | 298.10 | 16.35 | 0 (0.00%) | 1.13 | 0 | 0 | 0 |
| 8 Apr | 294.85 | 16.35 | 0 (0.00%) | 0.55 | 0 | 0 | 0 |
| 7 Apr | 295.40 | 16.35 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
| 6 Apr | 295.15 | 16.35 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
| 2 Apr | 289.95 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 300 expiring on 30JUN2026
Delta for 300 PE is -0.62
Historical price for 300 PE is as follows
On 26 May POWERGRID was trading at 292.55. The strike last trading price was 10.1, which was 1.1 higher than the previous day. The implied volatity was 18.92, the open interest changed by 160 which increased total open position to 891
On 25 May POWERGRID was trading at 295.35. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 18.59, the open interest changed by 164 which increased total open position to 730
On 22 May POWERGRID was trading at 294.30. The strike last trading price was 9.95, which was 2.35 higher than the previous day. The implied volatity was 19.96, the open interest changed by 163 which increased total open position to 563
On 21 May POWERGRID was trading at 299.55. The strike last trading price was 7.55, which was -0.15 lower than the previous day. The implied volatity was 20.38, the open interest changed by 39 which increased total open position to 398
On 20 May POWERGRID was trading at 299.90. The strike last trading price was 7.6, which was -0.9 lower than the previous day. The implied volatity was 21.95, the open interest changed by 34 which increased total open position to 349
On 19 May POWERGRID was trading at 298.60. The strike last trading price was 8.7, which was -1.4 lower than the previous day. The implied volatity was 21.67, the open interest changed by 50 which increased total open position to 314
On 18 May POWERGRID was trading at 296.55. The strike last trading price was 9.8, which was 2.5 higher than the previous day. The implied volatity was 22.6, the open interest changed by 81 which increased total open position to 263
On 15 May POWERGRID was trading at 305.85. The strike last trading price was 7.25, which was -1.3 lower than the previous day. The implied volatity was 25.07, the open interest changed by 26 which increased total open position to 181
On 14 May POWERGRID was trading at 301.75. The strike last trading price was 8.55, which was -0.45 lower than the previous day. The implied volatity was 24.44, the open interest changed by 2 which increased total open position to 154
On 13 May POWERGRID was trading at 301.50. The strike last trading price was 9, which was 2.45 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 153
On 12 May POWERGRID was trading at 306.30. The strike last trading price was 6.45, which was 1.45 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 147
On 11 May POWERGRID was trading at 310.90. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 133
On 8 May POWERGRID was trading at 313.95. The strike last trading price was 5, which was 0.65 higher than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 122
On 7 May POWERGRID was trading at 313.80. The strike last trading price was 4.35, which was -0.2 lower than the previous day. The implied volatity was 22.92, the open interest changed by 23 which increased total open position to 120
On 6 May POWERGRID was trading at 315.95. The strike last trading price was 4.75, which was 1.15 higher than the previous day. The implied volatity was 24.04, the open interest changed by 44 which increased total open position to 96
On 5 May POWERGRID was trading at 319.45. The strike last trading price was 3.6, which was -0.5 lower than the previous day. The implied volatity was 24.46, the open interest changed by 10 which increased total open position to 51
On 4 May POWERGRID was trading at 319.05. The strike last trading price was 4.1, which was -0.4 lower than the previous day. The implied volatity was 24.16, the open interest changed by 14 which increased total open position to 37
On 30 Apr POWERGRID was trading at 318.35. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 24
On 29 Apr POWERGRID was trading at 320.35. The strike last trading price was 4.05, which was -0.7 lower than the previous day. The implied volatity was 25.06, the open interest changed by 15 which increased total open position to 23
On 28 Apr POWERGRID was trading at 319.00. The strike last trading price was 4.75, which was -0.2 lower than the previous day. The implied volatity was 25.39, the open interest changed by 3 which increased total open position to 7
On 27 Apr POWERGRID was trading at 320.90. The strike last trading price was 4.95, which was -11.4 lower than the previous day. The implied volatity was 26.43, the open interest changed by 3 which increased total open position to 3
On 24 Apr POWERGRID was trading at 316.40. 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 23 Apr POWERGRID was trading at 319.15. 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 22 Apr POWERGRID was trading at 319.75. 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 21 Apr POWERGRID was trading at 319.35. 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 20 Apr POWERGRID was trading at 319.70. 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 17 Apr POWERGRID was trading at 318.10. 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 16 Apr POWERGRID was trading at 312.25. 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 15 Apr POWERGRID was trading at 312.45. 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 13 Apr POWERGRID was trading at 300.35. 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 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 1.68, 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 16.35, which was 0 lower than the previous day. The implied volatity was 1.13, 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 16.35, which was 0 lower than the previous day. The implied volatity was 0.55, 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 16.35, 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
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 16.35, 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
On 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
