POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
24 Feb 2026 04:12 PM IST
| POWERGRID 30-MAR-2026 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.34
Theta: -0.16
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 304.80 | 12.35 | 1.35 | 22.39 | 3,048 | 131 | 1,185 | |||||||||
| 23 Feb | 303.35 | 10.75 | 2.2 | 20.65 | 2,773 | 329 | 1,086 | |||||||||
| 20 Feb | 298.95 | 8.35 | 1.9 | 18.9 | 1,089 | 214 | 759 | |||||||||
| 19 Feb | 294.65 | 6.15 | -3.75 | 19.93 | 621 | 0 | 547 | |||||||||
| 18 Feb | 300.55 | 9.5 | -0.9 | 20.42 | 638 | 31 | 546 | |||||||||
| 17 Feb | 300.75 | 10 | -0.95 | 20.16 | 637 | -27 | 517 | |||||||||
| 16 Feb | 300.50 | 11 | 6.15 | 21.58 | 1,865 | 279 | 561 | |||||||||
| 13 Feb | 287.20 | 4.85 | -2.5 | 21 | 169 | 15 | 282 | |||||||||
| 12 Feb | 293.90 | 7.05 | -0.45 | 19.89 | 138 | 3 | 267 | |||||||||
| 11 Feb | 294.45 | 7.25 | -0.45 | 19.28 | 157 | 45 | 265 | |||||||||
| 10 Feb | 294.35 | 7.5 | 1.6 | 20.31 | 225 | 13 | 222 | |||||||||
| 9 Feb | 289.75 | 5.9 | -0.25 | 20.64 | 53 | 11 | 210 | |||||||||
| 6 Feb | 292.75 | 6.05 | 1.2 | 16.78 | 175 | 19 | 200 | |||||||||
| 5 Feb | 289.35 | 4.85 | -0.35 | 17.09 | 62 | 4 | 180 | |||||||||
| 4 Feb | 289.40 | 5.25 | 1.05 | 17.62 | 172 | 23 | 174 | |||||||||
| 3 Feb | 283.20 | 4.4 | 3.4 | 20.85 | 235 | 137 | 146 | |||||||||
| 2 Feb | 270.40 | 1 | -0.1 | - | 0 | 0 | 9 | |||||||||
| 1 Feb | 251.35 | 1 | -0.1 | - | 0 | 0 | 9 | |||||||||
| 30 Jan | 256.50 | 1 | -0.1 | 25.18 | 2 | 0 | 9 | |||||||||
| 29 Jan | 260.50 | 1.1 | -0.6 | 22.81 | 7 | 5 | 8 | |||||||||
| 28 Jan | 259.80 | 1.7 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 27 Jan | 254.35 | 1.7 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 23 Jan | 254.15 | 1.7 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 22 Jan | 259.25 | 1.7 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 21 Jan | 255.80 | 1.7 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 20 Jan | 254.05 | 1.7 | -1.1 | 27.19 | 2 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 257.65 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 257.30 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 258.35 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 258.80 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 12 Jan | 258.55 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 258.00 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 259.30 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 264.10 | 2.8 | -0.9 | - | 0 | 0 | 1 | |||||||||
For Power Grid Corp. Ltd. - strike price 300 expiring on 30MAR2026
Delta for 300 CE is 0.65
Historical price for 300 CE is as follows
On 24 Feb POWERGRID was trading at 304.80. The strike last trading price was 12.35, which was 1.35 higher than the previous day. The implied volatity was 22.39, the open interest changed by 131 which increased total open position to 1185
On 23 Feb POWERGRID was trading at 303.35. The strike last trading price was 10.75, which was 2.2 higher than the previous day. The implied volatity was 20.65, the open interest changed by 329 which increased total open position to 1086
On 20 Feb POWERGRID was trading at 298.95. The strike last trading price was 8.35, which was 1.9 higher than the previous day. The implied volatity was 18.9, the open interest changed by 214 which increased total open position to 759
On 19 Feb POWERGRID was trading at 294.65. The strike last trading price was 6.15, which was -3.75 lower than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 547
On 18 Feb POWERGRID was trading at 300.55. The strike last trading price was 9.5, which was -0.9 lower than the previous day. The implied volatity was 20.42, the open interest changed by 31 which increased total open position to 546
On 17 Feb POWERGRID was trading at 300.75. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was 20.16, the open interest changed by -27 which decreased total open position to 517
On 16 Feb POWERGRID was trading at 300.50. The strike last trading price was 11, which was 6.15 higher than the previous day. The implied volatity was 21.58, the open interest changed by 279 which increased total open position to 561
On 13 Feb POWERGRID was trading at 287.20. The strike last trading price was 4.85, which was -2.5 lower than the previous day. The implied volatity was 21, the open interest changed by 15 which increased total open position to 282
On 12 Feb POWERGRID was trading at 293.90. The strike last trading price was 7.05, which was -0.45 lower than the previous day. The implied volatity was 19.89, the open interest changed by 3 which increased total open position to 267
On 11 Feb POWERGRID was trading at 294.45. The strike last trading price was 7.25, which was -0.45 lower than the previous day. The implied volatity was 19.28, the open interest changed by 45 which increased total open position to 265
On 10 Feb POWERGRID was trading at 294.35. The strike last trading price was 7.5, which was 1.6 higher than the previous day. The implied volatity was 20.31, the open interest changed by 13 which increased total open position to 222
On 9 Feb POWERGRID was trading at 289.75. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was 20.64, the open interest changed by 11 which increased total open position to 210
On 6 Feb POWERGRID was trading at 292.75. The strike last trading price was 6.05, which was 1.2 higher than the previous day. The implied volatity was 16.78, the open interest changed by 19 which increased total open position to 200
On 5 Feb POWERGRID was trading at 289.35. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was 17.09, the open interest changed by 4 which increased total open position to 180
On 4 Feb POWERGRID was trading at 289.40. The strike last trading price was 5.25, which was 1.05 higher than the previous day. The implied volatity was 17.62, the open interest changed by 23 which increased total open position to 174
On 3 Feb POWERGRID was trading at 283.20. The strike last trading price was 4.4, which was 3.4 higher than the previous day. The implied volatity was 20.85, the open interest changed by 137 which increased total open position to 146
On 2 Feb POWERGRID was trading at 270.40. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb POWERGRID was trading at 251.35. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan POWERGRID was trading at 256.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 9
On 29 Jan POWERGRID was trading at 260.50. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 22.81, the open interest changed by 5 which increased total open position to 8
On 28 Jan POWERGRID was trading at 259.80. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan POWERGRID was trading at 254.35. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan POWERGRID was trading at 254.15. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan POWERGRID was trading at 259.25. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan POWERGRID was trading at 255.80. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan POWERGRID was trading at 254.05. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 1
On 19 Jan POWERGRID was trading at 257.65. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan POWERGRID was trading at 257.30. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan POWERGRID was trading at 258.35. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan POWERGRID was trading at 258.80. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jan POWERGRID was trading at 258.55. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan POWERGRID was trading at 258.00. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan POWERGRID was trading at 259.30. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan POWERGRID was trading at 264.10. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| POWERGRID 30MAR2026 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.35
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 304.80 | 5.75 | -0.85 | 24.36 | 1,967 | 126 | 1,219 |
| 23 Feb | 303.35 | 6.7 | -1.55 | 24.88 | 1,308 | 214 | 1,093 |
| 20 Feb | 298.95 | 8.3 | -1.7 | 24.3 | 429 | 52 | 878 |
| 19 Feb | 294.65 | 10.1 | 2 | 21.74 | 944 | 570 | 828 |
| 18 Feb | 300.55 | 8.4 | 0.2 | 24.7 | 786 | 76 | 255 |
| 17 Feb | 300.75 | 8.1 | -0.8 | 24.61 | 230 | 25 | 180 |
| 16 Feb | 300.50 | 8.9 | -5.8 | 26.94 | 297 | 120 | 150 |
| 13 Feb | 287.20 | 14.7 | 2.75 | 23.45 | 16 | 4 | 29 |
| 12 Feb | 293.90 | 11.95 | 0.95 | 25.33 | 7 | 5 | 24 |
| 11 Feb | 294.45 | 11 | -0.3 | 23.77 | 12 | 7 | 14 |
| 10 Feb | 294.35 | 11.3 | -4.4 | 23.54 | 7 | 3 | 6 |
| 9 Feb | 289.75 | 15.7 | -23.2 | 27.85 | 3 | 2 | 2 |
| 6 Feb | 292.75 | 38.9 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 289.35 | 38.9 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 289.40 | 38.9 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 283.20 | 38.9 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 270.40 | 38.9 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 251.35 | 38.9 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 256.50 | 38.9 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 260.50 | 38.9 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 259.80 | 38.9 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 254.35 | 38.9 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 254.15 | 38.9 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 259.25 | 38.9 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 255.80 | 38.9 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 254.05 | 38.9 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 257.65 | 38.9 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 257.30 | 38.9 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 258.35 | 38.9 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 258.80 | 38.9 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 258.55 | 38.9 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 258.00 | 38.9 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 259.30 | 38.9 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 264.10 | 38.9 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 300 expiring on 30MAR2026
Delta for 300 PE is -0.36
Historical price for 300 PE is as follows
On 24 Feb POWERGRID was trading at 304.80. The strike last trading price was 5.75, which was -0.85 lower than the previous day. The implied volatity was 24.36, the open interest changed by 126 which increased total open position to 1219
On 23 Feb POWERGRID was trading at 303.35. The strike last trading price was 6.7, which was -1.55 lower than the previous day. The implied volatity was 24.88, the open interest changed by 214 which increased total open position to 1093
On 20 Feb POWERGRID was trading at 298.95. The strike last trading price was 8.3, which was -1.7 lower than the previous day. The implied volatity was 24.3, the open interest changed by 52 which increased total open position to 878
On 19 Feb POWERGRID was trading at 294.65. The strike last trading price was 10.1, which was 2 higher than the previous day. The implied volatity was 21.74, the open interest changed by 570 which increased total open position to 828
On 18 Feb POWERGRID was trading at 300.55. The strike last trading price was 8.4, which was 0.2 higher than the previous day. The implied volatity was 24.7, the open interest changed by 76 which increased total open position to 255
On 17 Feb POWERGRID was trading at 300.75. The strike last trading price was 8.1, which was -0.8 lower than the previous day. The implied volatity was 24.61, the open interest changed by 25 which increased total open position to 180
On 16 Feb POWERGRID was trading at 300.50. The strike last trading price was 8.9, which was -5.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by 120 which increased total open position to 150
On 13 Feb POWERGRID was trading at 287.20. The strike last trading price was 14.7, which was 2.75 higher than the previous day. The implied volatity was 23.45, the open interest changed by 4 which increased total open position to 29
On 12 Feb POWERGRID was trading at 293.90. The strike last trading price was 11.95, which was 0.95 higher than the previous day. The implied volatity was 25.33, the open interest changed by 5 which increased total open position to 24
On 11 Feb POWERGRID was trading at 294.45. The strike last trading price was 11, which was -0.3 lower than the previous day. The implied volatity was 23.77, the open interest changed by 7 which increased total open position to 14
On 10 Feb POWERGRID was trading at 294.35. The strike last trading price was 11.3, which was -4.4 lower than the previous day. The implied volatity was 23.54, the open interest changed by 3 which increased total open position to 6
On 9 Feb POWERGRID was trading at 289.75. The strike last trading price was 15.7, which was -23.2 lower than the previous day. The implied volatity was 27.85, the open interest changed by 2 which increased total open position to 2
On 6 Feb POWERGRID was trading at 292.75. The strike last trading price was 38.9, 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 Feb POWERGRID was trading at 289.35. The strike last trading price was 38.9, 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 Feb POWERGRID was trading at 289.40. The strike last trading price was 38.9, 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 3 Feb POWERGRID was trading at 283.20. The strike last trading price was 38.9, 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 Feb POWERGRID was trading at 270.40. The strike last trading price was 38.9, 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 Feb POWERGRID was trading at 251.35. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 256.50. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 260.50. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 259.80. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 254.35. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 254.15. The strike last trading price was 38.9, 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 22 Jan POWERGRID was trading at 259.25. The strike last trading price was 38.9, 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 21 Jan POWERGRID was trading at 255.80. The strike last trading price was 38.9, 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 20 Jan POWERGRID was trading at 254.05. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 257.65. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 257.30. The strike last trading price was 38.9, 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 14 Jan POWERGRID was trading at 258.35. The strike last trading price was 38.9, 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 13 Jan POWERGRID was trading at 258.80. The strike last trading price was 38.9, 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 12 Jan POWERGRID was trading at 258.55. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 258.00. The strike last trading price was 38.9, 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 Jan POWERGRID was trading at 259.30. The strike last trading price was 38.9, 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 7 Jan POWERGRID was trading at 264.10. The strike last trading price was 38.9, 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
