POWERGRID

Power Grid Corp. Ltd.

263.45 +5.50 (2.13%)

L: 257.95 H: 263.95

Back to Option Chain

Historical option data for POWERGRID
19 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 312.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	0.05 ₹ 95	0 0.00	-	0 0	0 0	16 30,400
18 Dec	257.95	0.05 ₹ 95	0 0.00	-	0 0	0 0	16 30,400
17 Dec	261.10	0.05 ₹ 95	0 0.00	-	0 0	0 0	16 30,400
16 Dec	260.35	0.05 ₹ 95	0 0.00	-	0 0	0 0	16 30,400
15 Dec	262.20	0.05 ₹ 95	0 0.00	-	0 0	0 0	0 0
12 Dec	263.60	0.05 ₹ 95	0 0.00	30.80	10 19,000	-1 -1,900	20 38,000
11 Dec	264.80	0.05 ₹ 95	-0.05 -95.00	29.02	31 58,900	0 0	31 58,900
10 Dec	265.50	0.1 ₹ 190	0.05 95.00	30.88	44 83,600	-14 -26,600	4 7,600
9 Dec	264.55	0.05 ₹ 95	0 0.00	27.66	1 1,900	0 0	19 36,100
8 Dec	265.20	0.05 ₹ 95	0 0.00	26.72	11 20,900	-9 -17,100	21 39,900
5 Dec	269.80	0.05 ₹ 95	-0.05 -95.00	-	0 0	0 0	0 0
4 Dec	269.10	0.05 ₹ 95	-0.05 -95.00	-	0 0	-4 -7,600	0 0
3 Dec	268.45	0.05 ₹ 95	-0.05 -95.00	22.50	13 24,700	-2 -3,800	32 60,800
2 Dec	267.45	0.1 ₹ 190	-0.45 -855.00	-	0 0	0 0	0 0
1 Dec	269.65	0.1 ₹ 190	-0.45 -855.00	-	0 0	0 0	0 0
28 Nov	269.95	0.1 ₹ 190	-0.45 -855.00	-	0 0	26 49,400	0 0
27 Nov	273.70	0.1 ₹ 190	-0.45 -855.00	19.20	26 49,400	25 47,500	33 62,700
26 Nov	275.05	0.55 ₹ 1,045	-0.1 -190.00	-	0 0	0 0	0 0
25 Nov	273.45	0.55 ₹ 1,045	-0.1 -190.00	-	0 0	0 0	0 0
24 Nov	275.80	0.55 ₹ 1,045	-0.1 -190.00	-	0 0	0 0	0 0
21 Nov	277.60	0.55 ₹ 1,045	-0.1 -190.00	-	0 0	1 1,900	0 0
20 Nov	277.20	0.55 ₹ 1,045	-0.1 -190.00	21.34	1 1,900	0 0	7 13,300
19 Nov	275.15	0.65 ₹ 1,235	-5.6 -10640.00	22.97	7 13,300	2 3,800	2 3,800
18 Nov	274.20	6.25 ₹ 11,875	0 0.00	9.75	0 0	0 0	0 0
17 Nov	273.55	6.25 ₹ 11,875	0 0.00	9.75	0 0	0 0	0 0
13 Nov	269.85	6.25 ₹ 11,875	0 0.00	10.11	0 0	0 0	0 0
11 Nov	267.65	6.25 ₹ 11,875	0 0.00	10.42	0 0	0 0	0 0
10 Nov	268.20	6.25 ₹ 11,875	0 0.00	10.27	0 0	0 0	0 0
7 Nov	272.00	6.25 ₹ 11,875	0 0.00	9.19	0 0	0 0	0 0
6 Nov	270.20	6.25 ₹ 11,875	0 0.00	9.45	0 0	0 0	0 0
4 Nov	279.05	6.25 ₹ 11,875	0 0.00	7.30	0 0	0 0	0 0
3 Nov	288.00	6.25 ₹ 11,875	0 0.00	4.98	0 0	0 0	0 0
31 Oct	288.15	6.25 ₹ 11,875	0 0.00	-	0 0	0 0	0 0
30 Oct	291.50	6.25 ₹ 11,875	0 0.00	3.87	0 0	0 0	0 0

29 Oct	295.35	6.25 ₹ 11,875	0 0.00	2.89	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 312.5 expiring on 30DEC2025

Delta for 312.5 CE is -

Historical price for 312.5 CE is as follows

On 19 Dec POWERGRID was trading at 263.45. 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 16

On 18 Dec POWERGRID was trading at 257.95. 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 16

On 17 Dec POWERGRID was trading at 261.10. 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 16

On 16 Dec POWERGRID was trading at 260.35. 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 16

On 15 Dec POWERGRID was trading at 262.20. 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 0

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 30.80, the open interest changed by -1 which decreased total open position to 20

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 31

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 30.88, the open interest changed by -14 which decreased total open position to 4

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 19

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 26.72, the open interest changed by -9 which decreased total open position to 21

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 0 which decreased total open position to 0

On 4 Dec POWERGRID was trading at 269.10. 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 -4 which decreased total open position to 0

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 22.50, the open interest changed by -2 which decreased total open position to 32

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.1, which was -0.45 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 0.1, which was -0.45 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 0.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.1, which was -0.45 lower than the previous day. The implied volatity was 19.20, the open interest changed by 25 which increased total open position to 33

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.55, 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 0

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.55, 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 0

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.55, 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 0

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 7

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.65, which was -5.6 lower than the previous day. The implied volatity was 22.97, the open interest changed by 2 which increased total open position to 2

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 9.75, 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 6.25, which was 0 lower than the previous day. The implied volatity was 9.75, 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 6.25, which was 0 lower than the previous day. The implied volatity was 10.11, 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 6.25, which was 0 lower than the previous day. The implied volatity was 10.42, 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 6.25, which was 0 lower than the previous day. The implied volatity was 10.27, 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 6.25, which was 0 lower than the previous day. The implied volatity was 9.19, 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 6.25, which was 0 lower than the previous day. The implied volatity was 9.45, 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 6.25, which was 0 lower than the previous day. The implied volatity was 7.30, 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 6.25, which was 0 lower than the previous day. The implied volatity was 4.98, 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 6.25, 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 6.25, which was 0 lower than the previous day. The implied volatity was 3.87, 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 6.25, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0

POWERGRID 30DEC2025 312.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
18 Dec	257.95	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
17 Dec	261.10	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
16 Dec	260.35	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
15 Dec	262.20	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
12 Dec	263.60	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
11 Dec	264.80	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
10 Dec	265.50	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
9 Dec	264.55	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
8 Dec	265.20	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
5 Dec	269.80	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
21 Nov	277.60	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
4 Nov	279.05	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
3 Nov	288.00	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
31 Oct	288.15	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
30 Oct	291.50	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0
29 Oct	295.35	27.2 ₹ 51,680	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 312.5 expiring on 30DEC2025

Delta for 312.5 PE is -

Historical price for 312.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 27.2, 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 Dec POWERGRID was trading at 257.95. The strike last trading price was 27.2, 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 Dec POWERGRID was trading at 261.10. The strike last trading price was 27.2, 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 Dec POWERGRID was trading at 260.35. The strike last trading price was 27.2, 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 Dec POWERGRID was trading at 262.20. The strike last trading price was 27.2, 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 Dec POWERGRID was trading at 263.60. The strike last trading price was 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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