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 317.5 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	51 96,900
18 Dec	257.95	0.05 ₹ 95	0 0.00	-	0 0	0 0	51 96,900
17 Dec	261.10	0.05 ₹ 95	0 0.00	-	0 0	0 0	51 96,900
16 Dec	260.35	0.05 ₹ 95	0 0.00	-	0 0	0 0	51 96,900
12 Dec	263.60	0.05 ₹ 95	0 0.00	-	0 0	0 0	51 96,900
11 Dec	264.80	0.05 ₹ 95	0 0.00	-	0 0	0 0	51 96,900

10 Dec	265.50	0.05 ₹ 95	0 0.00	-	0 0	0 0	51 96,900
8 Dec	265.20	0.05 ₹ 95	0 0.00	28.98	9 17,100	-7 -13,300	52 98,800
5 Dec	269.80	0.05 ₹ 95	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	0.05 ₹ 95	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	0.05 ₹ 95	0 0.00	24.59	1 1,900	0 0	59 1,12,100
2 Dec	267.45	0.05 ₹ 95	-0.05 -95.00	24.52	16 30,400	-4 -7,600	61 1,15,900
1 Dec	269.65	0.1 ₹ 190	-0.35 -665.00	-	0 0	0 0	0 0
28 Nov	269.95	0.1 ₹ 190	-0.35 -665.00	-	0 0	0 0	0 0
27 Nov	273.70	0.1 ₹ 190	-0.35 -665.00	-	0 0	33 62,700	0 0
26 Nov	275.05	0.1 ₹ 190	-0.35 -665.00	20.29	112 2,12,800	33 62,700	65 1,23,500
25 Nov	273.45	0.45 ₹ 855	-0.05 -95.00	-	0 0	0 0	0 0
24 Nov	275.80	0.45 ₹ 855	-0.05 -95.00	-	0 0	0 0	0 0
21 Nov	277.60	0.45 ₹ 855	-0.05 -95.00	-	0 0	20 38,000	0 0
20 Nov	277.20	0.45 ₹ 855	-0.05 -95.00	22.74	20 38,000	18 34,200	30 57,000
19 Nov	275.15	0.5 ₹ 950	-4.6 -8740.00	23.98	14 26,600	11 20,900	11 20,900
18 Nov	274.20	5.1 ₹ 9,690	0 0.00	11.63	0 0	0 0	0 0
17 Nov	273.55	5.1 ₹ 9,690	0 0.00	11.62	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 317.5 expiring on 30DEC2025

Delta for 317.5 CE is -

Historical price for 317.5 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 51

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 51

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 51

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 51

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 -, the open interest changed by 0 which decreased total open position to 51

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 51

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 -, the open interest changed by 0 which decreased total open position to 51

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 28.98, the open interest changed by -7 which decreased total open position to 52

On 5 Dec POWERGRID was trading at 269.80. 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 0

On 4 Dec POWERGRID was trading at 269.10. 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 0

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 59

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 24.52, the open interest changed by -4 which decreased total open position to 61

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.1, which was -0.35 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 -0.35 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 0.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was 20.29, the open interest changed by 33 which increased total open position to 65

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.45, 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 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.45, 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 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 22.74, the open interest changed by 18 which increased total open position to 30

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.5, which was -4.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by 11 which increased total open position to 11

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 11.63, 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 5.1, which was 0 lower than the previous day. The implied volatity was 11.62, the open interest changed by 0 which decreased total open position to 0

POWERGRID 30DEC2025 317.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	263.45	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
18 Dec	257.95	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
17 Dec	261.10	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
16 Dec	260.35	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
12 Dec	263.60	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
11 Dec	264.80	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
10 Dec	265.50	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
8 Dec	265.20	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
5 Dec	269.80	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
4 Dec	269.10	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
3 Dec	268.45	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
2 Dec	267.45	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
1 Dec	269.65	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
28 Nov	269.95	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
27 Nov	273.70	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
26 Nov	275.05	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
25 Nov	273.45	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
24 Nov	275.80	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
21 Nov	277.60	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	31 ₹ 58,900	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 317.5 expiring on 30DEC2025

Delta for 317.5 PE is -

Historical price for 317.5 PE is as follows

On 19 Dec POWERGRID was trading at 263.45. The strike last trading price was 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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