POWERGRID

Power Grid Corp. Ltd.

261.1 +0.75 (0.29%)

L: 259.3 H: 262.75

Back to Option Chain

Historical option data for POWERGRID
17 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 320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	0.05 ₹ 95	0 0.00	-	0 0	0 0	181 3,43,900
16 Dec	260.35	0.05 ₹ 95	0 0.00	-	0 0	0 0	181 3,43,900
12 Dec	263.60	0.05 ₹ 95	0 0.00	34.60	5 9,500	-3 -5,700	182 3,45,800
11 Dec	264.80	0.05 ₹ 95	0 0.00	-	0 0	0 0	185 3,51,500
10 Dec	265.50	0.05 ₹ 95	0 0.00	31.98	4 7,600	-3 -5,700	186 3,53,400
8 Dec	265.20	0.05 ₹ 95	0 0.00	30.23	10 19,000	0 0	199 3,78,100
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	-11 -20,900	0 0
3 Dec	268.45	0.05 ₹ 95	-0.05 -95.00	25.50	23 43,700	-11 -20,900	199 3,78,100
2 Dec	267.45	0.1 ₹ 190	0 0.00	27.89	2 3,800	0 0	210 3,99,000
1 Dec	269.65	0.1 ₹ 190	0 0.00	26.06	14 26,600	-7 -13,300	205 3,89,500
28 Nov	269.95	0.1 ₹ 190	0.05 95.00	24.63	9 17,100	6 11,400	211 4,00,900
27 Nov	273.70	0.05 ₹ 95	0 0.00	20.43	1 1,900	0 0	205 3,89,500
26 Nov	275.05	0.05 ₹ 95	-0.1 -190.00	19.61	36 68,400	0 0	205 3,89,500

25 Nov	273.45	0.15 ₹ 285	-0.05 -95.00	23.07	99 1,88,100	75 1,42,500	204 3,87,600
24 Nov	275.80	0.25 ₹ 475	0 0.00	23.60	30 57,000	16 30,400	128 2,43,200
21 Nov	277.60	0.25 ₹ 475	-0.15 -285.00	21.53	87 1,65,300	42 79,800	110 2,09,000
20 Nov	277.20	0.4 ₹ 760	0 0.00	23.14	16 30,400	8 15,200	67 1,27,300
19 Nov	275.15	0.4 ₹ 760	0 0.00	24.03	69 1,31,100	27 51,300	58 1,10,200
18 Nov	274.20	0.4 ₹ 760	-0.1 -190.00	24.24	30 57,000	3 5,700	30 57,000
17 Nov	273.55	0.5 ₹ 950	-4.9 -9310.00	25.23	27 51,300	26 49,400	26 49,400

For Power Grid Corp. Ltd. - strike price 320 expiring on 30DEC2025

Delta for 320 CE is -

Historical price for 320 CE is as follows

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 181

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 181

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 34.60, the open interest changed by -3 which decreased total open position to 182

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 185

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 31.98, the open interest changed by -3 which decreased total open position to 186

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 30.23, the open interest changed by 0 which decreased total open position to 199

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 -11 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 25.50, the open interest changed by -11 which decreased total open position to 199

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 210

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.06, the open interest changed by -7 which decreased total open position to 205

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 24.63, the open interest changed by 6 which increased total open position to 211

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 205

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 205

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 23.07, the open interest changed by 75 which increased total open position to 204

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 23.60, the open interest changed by 16 which increased total open position to 128

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 21.53, the open interest changed by 42 which increased total open position to 110

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.14, the open interest changed by 8 which increased total open position to 67

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.03, the open interest changed by 27 which increased total open position to 58

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by 3 which increased total open position to 30

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 0.5, which was -4.9 lower than the previous day. The implied volatity was 25.23, the open interest changed by 26 which increased total open position to 26

POWERGRID 30DEC2025 320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	52.4 ₹ 99,560	3.4 6460.00	-	0 0	0 0	547 10,39,300
16 Dec	260.35	52.4 ₹ 99,560	3.4 6460.00	-	0 0	0 0	547 10,39,300
12 Dec	263.60	52.4 ₹ 99,560	3.4 6460.00	-	0 0	0 0	547 10,39,300
11 Dec	264.80	52.4 ₹ 99,560	3.4 6460.00	-	3 5,700	0 0	547 10,39,300
10 Dec	265.50	49 ₹ 93,100	6.8 12920.00	-	0 0	0 0	547 10,39,300
8 Dec	265.20	49 ₹ 93,100	6.8 12920.00	-	0 0	0 0	547 10,39,300
5 Dec	269.80	49 ₹ 93,100	6.8 12920.00	-	0 0	1 1,900	0 0
4 Dec	269.10	49 ₹ 93,100	6.8 12920.00	39.37	1 1,900	0 0	546 10,37,400
3 Dec	268.45	42.2 ₹ 80,180	-0.8 -1520.00	-	0 0	0 0	0 0
2 Dec	267.45	42.2 ₹ 80,180	-0.8 -1520.00	-	0 0	0 0	0 0
1 Dec	269.65	42.2 ₹ 80,180	-0.8 -1520.00	-	0 0	0 0	0 0
28 Nov	269.95	42.2 ₹ 80,180	-0.8 -1520.00	-	0 0	0 0	0 0
27 Nov	273.70	42.2 ₹ 80,180	-0.8 -1520.00	-	0 0	-1 -1,900	0 0
26 Nov	275.05	42.2 ₹ 80,180	-0.8 -1520.00	17.38	1 1,900	0 0	547 10,39,300
25 Nov	273.45	43 ₹ 81,700	-1.15 -2185.00	-	54 1,02,600	52 98,800	545 10,35,500
24 Nov	275.80	44.15 ₹ 83,885	2.35 4465.00	41.54	55 1,04,500	15 28,500	492 9,34,800
21 Nov	277.60	41.8 ₹ 79,420	1.5 2850.00	38.28	487 9,25,300	478 9,08,200	478 9,08,200
20 Nov	277.20	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	40.3 ₹ 76,570	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 320 expiring on 30DEC2025

Delta for 320 PE is -

Historical price for 320 PE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 52.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 52.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 52.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 52.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 49, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 49, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 49, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 49, which was 6.8 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 546

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 42.2, which was -0.8 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 42.2, which was -0.8 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 42.2, which was -0.8 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 42.2, which was -0.8 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 42.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 42.2, which was -0.8 lower than the previous day. The implied volatity was 17.38, the open interest changed by 0 which decreased total open position to 547

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 43, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 545

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 44.15, which was 2.35 higher than the previous day. The implied volatity was 41.54, the open interest changed by 15 which increased total open position to 492

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 41.8, which was 1.5 higher than the previous day. The implied volatity was 38.28, the open interest changed by 478 which increased total open position to 478

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 40.3, 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 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 40.3, 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 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 40.3, 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 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 40.3, 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

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