POWERGRID

Power Grid Corp. Ltd.

263.6 -1.20 (-0.45%)

L: 263.3 H: 266.75

Back to Option Chain

Historical option data for POWERGRID
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

POWERGRID 30-DEC-2025 302.5 CE
Delta: 0.01 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	263.60	0.05 ₹ 95	0 0.00	25.42	8 15,200	1 1,900	838 15,92,200
11 Dec	264.80	0.05 ₹ 95	0 0.00	-	0 0	0 0	837 15,90,300
10 Dec	265.50	0.05 ₹ 95	0 0.00	23.20	4 7,600	0 0	837 15,90,300
9 Dec	264.55	0.05 ₹ 95	-0.05 -95.00	22.73	2 3,800	0 0	837 15,90,300
8 Dec	265.20	0.1 ₹ 190	0 0.00	24.11	12 22,800	0 0	837 15,90,300
5 Dec	269.80	0.05 ₹ 95	-0.05 -95.00	-	13 24,700	2 3,800	836 15,88,400
4 Dec	269.10	0.1 ₹ 190	0 0.00	19.40	2 3,800	0 0	834 15,84,600
3 Dec	268.45	0.1 ₹ 190	0 0.00	19.78	48 91,200	-1 -1,900	834 15,84,600
2 Dec	267.45	0.1 ₹ 190	-0.05 -95.00	19.86	113 2,14,700	-20 -38,000	835 15,86,500
1 Dec	269.65	0.15 ₹ 285	0 0.00	19.27	94 1,78,600	-1 -1,900	855 16,24,500
28 Nov	269.95	0.15 ₹ 285	-0.1 -190.00	18.20	153 2,90,700	-32 -60,800	856 16,26,400
27 Nov	273.70	0.25 ₹ 475	-0.05 -95.00	17.27	21 39,900	-3 -5,700	888 16,87,200
26 Nov	275.05	0.3 ₹ 570	-0.05 -95.00	17.33	895 17,00,500	810 15,39,000	891 16,92,900
25 Nov	273.45	0.35 ₹ 665	-0.15 -285.00	18.60	47 89,300	33 62,700	80 1,52,000
24 Nov	275.80	0.5 ₹ 950	-0.35 -665.00	18.02	67 1,27,300	16 30,400	51 96,900
21 Nov	277.60	0.85 ₹ 1,615	-0.2 -380.00	18.25	9 17,100	7 13,300	36 68,400
20 Nov	277.20	1.05 ₹ 1,995	-0.1 -190.00	19.35	17 32,300	4 7,600	29 55,100

19 Nov	275.15	1.15 ₹ 2,185	-8.15 -15485.00	20.90	40 76,000	28 53,200	28 53,200
18 Nov	274.20	9.3 ₹ 17,670	0 0.00	7.38	0 0	0 0	0 0
17 Nov	273.55	9.3 ₹ 17,670	0 0.00	7.41	0 0	0 0	0 0
14 Nov	271.30	9.3 ₹ 17,670	0 0.00	7.91	0 0	0 0	0 0
13 Nov	269.85	9.3 ₹ 17,670	0 0.00	7.91	0 0	0 0	0 0
12 Nov	267.10	9.3 ₹ 17,670	0 0.00	8.73	0 0	0 0	0 0
11 Nov	267.65	9.3 ₹ 17,670	0 0.00	8.30	0 0	0 0	0 0
10 Nov	268.20	9.3 ₹ 17,670	0 0.00	8.20	0 0	0 0	0 0
7 Nov	272.00	9.3 ₹ 17,670	0 0.00	7.04	0 0	0 0	0 0
6 Nov	270.20	9.3 ₹ 17,670	0 0.00	7.38	0 0	0 0	0 0
4 Nov	279.05	9.3 ₹ 17,670	0 0.00	5.06	0 0	0 0	0 0
3 Nov	288.00	9.3 ₹ 17,670	0 0.00	2.60	0 0	0 0	0 0
31 Oct	288.15	9.3 ₹ 17,670	0 0.00	-	0 0	0 0	0 0
30 Oct	291.50	9.3 ₹ 17,670	0 0.00	1.65	0 0	0 0	0 0
29 Oct	295.35	9.3 ₹ 17,670	0 0.00	0.54	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 302.5 expiring on 30DEC2025

Delta for 302.5 CE is 0.01

Historical price for 302.5 CE is as follows

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 838

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 837

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 837

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 837

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 837

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 836

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 19.40, the open interest changed by 0 which decreased total open position to 834

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 19.78, the open interest changed by -1 which decreased total open position to 834

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 19.86, the open interest changed by -20 which decreased total open position to 835

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 19.27, the open interest changed by -1 which decreased total open position to 855

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 18.20, the open interest changed by -32 which decreased total open position to 856

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 17.27, the open interest changed by -3 which decreased total open position to 888

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 17.33, the open interest changed by 810 which increased total open position to 891

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 18.60, the open interest changed by 33 which increased total open position to 80

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 18.02, the open interest changed by 16 which increased total open position to 51

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 18.25, the open interest changed by 7 which increased total open position to 36

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 19.35, the open interest changed by 4 which increased total open position to 29

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 1.15, which was -8.15 lower than the previous day. The implied volatity was 20.90, the open interest changed by 28 which increased total open position to 28

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 0

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 0

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0

On 3 Nov POWERGRID was trading at 288.00. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0

On 31 Oct POWERGRID was trading at 288.15. The strike last trading price was 9.3, 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 Oct POWERGRID was trading at 291.50. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 29 Oct POWERGRID was trading at 295.35. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

POWERGRID 30DEC2025 302.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	263.60	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
11 Dec	264.80	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
10 Dec	265.50	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
9 Dec	264.55	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
8 Dec	265.20	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
5 Dec	269.80	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
21 Nov	277.60	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
14 Nov	271.30	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
12 Nov	267.10	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
4 Nov	279.05	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
3 Nov	288.00	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
31 Oct	288.15	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
30 Oct	291.50	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0
29 Oct	295.35	20.35 ₹ 38,665	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 302.5 expiring on 30DEC2025

Delta for 302.5 PE is -

Historical price for 302.5 PE is as follows

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 20.35, 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

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 20.35, 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

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 20.35, 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

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 20.35, 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

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 20.35, 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

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 20.35, 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

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 20.35, 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

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 20.35, 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

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 20.35, 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

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 20.35, 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

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 20.35, 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

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 20.35, 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

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 20.35, 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

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 20.35, 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

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 20.35, 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

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 20.35, 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

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 20.35, 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

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 20.35, 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

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 20.35, 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

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 20.35, 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

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 20.35, 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

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 20.35, 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

On 12 Nov POWERGRID was trading at 267.10. The strike last trading price was 20.35, 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

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 20.35, 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

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 20.35, 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

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 20.35, 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

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 20.35, 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

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 20.35, 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

On 3 Nov POWERGRID was trading at 288.00. The strike last trading price was 20.35, 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

On 31 Oct POWERGRID was trading at 288.15. The strike last trading price was 20.35, 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

On 30 Oct POWERGRID was trading at 291.50. The strike last trading price was 20.35, 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

On 29 Oct POWERGRID was trading at 295.35. The strike last trading price was 20.35, 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

Related Pages for POWERGRID

POWERGRID

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD