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 325 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	74 1,40,600
16 Dec	260.35	0.05 ₹ 95	0 0.00	-	0 0	0 0	74 1,40,600
12 Dec	263.60	0.05 ₹ 95	0 0.00	-	0 0	0 0	74 1,40,600
11 Dec	264.80	0.05 ₹ 95	0 0.00	-	0 0	0 0	74 1,40,600
10 Dec	265.50	0.05 ₹ 95	0 0.00	-	0 0	0 0	74 1,40,600
8 Dec	265.20	0.05 ₹ 95	0 0.00	32.42	10 19,000	0 0	84 1,59,600
5 Dec	269.80	0.05 ₹ 95	0 0.00	27.95	11 20,900	-10 -19,000	85 1,61,500
28 Nov	269.95	0.05 ₹ 95	0 0.00	24.45	2 3,800	0 0	95 1,80,500
27 Nov	273.70	0.05 ₹ 95	-0.05 -95.00	-	0 0	71 1,34,900	0 0

26 Nov	275.05	0.05 ₹ 95	-0.05 -95.00	21.44	150 2,85,000	85 1,61,500	109 2,07,100
25 Nov	273.45	0.1 ₹ 190	0 0.00	23.88	2 3,800	1 1,900	23 43,700
24 Nov	275.80	0.1 ₹ 190	-0.35 -665.00	22.30	20 38,000	17 32,300	19 36,100
21 Nov	277.60	0.45 ₹ 855	-4.05 -7695.00	-	0 0	0 0	0 0
20 Nov	277.20	0.45 ₹ 855	-4.05 -7695.00	-	0 0	2 3,800	0 0

For Power Grid Corp. Ltd. - strike price 325 expiring on 30DEC2025

Delta for 325 CE is -

Historical price for 325 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 74

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 74

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 74

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 74

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 74

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 32.42, the open interest changed by 0 which decreased total open position to 84

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 27.95, the open interest changed by -10 which decreased total open position to 85

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 95

On 27 Nov POWERGRID was trading at 273.70. 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 71 which increased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by 85 which increased total open position to 109

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 23.88, the open interest changed by 1 which increased total open position to 23

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was 22.30, the open interest changed by 17 which increased total open position to 19

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.45, which was -4.05 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 0.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

POWERGRID 30DEC2025 325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	261.10	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	20 38,000
16 Dec	260.35	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	20 38,000
12 Dec	263.60	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	20 38,000
11 Dec	264.80	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	20 38,000
10 Dec	265.50	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	20 38,000
8 Dec	265.20	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	20 38,000
5 Dec	269.80	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	0 0
28 Nov	269.95	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	0 0
27 Nov	273.70	48.1 ₹ 91,390	3.1 5890.00	-	0 0	0 0	0 0
26 Nov	275.05	48.1 ₹ 91,390	3.1 5890.00	-	0 0	19 36,100	0 0
25 Nov	273.45	48.1 ₹ 91,390	3.1 5890.00	-	19 36,100	18 34,200	19 36,100
24 Nov	275.80	45 ₹ 85,500	0.65 1235.00	-	0 0	0 0	0 0
21 Nov	277.60	45 ₹ 85,500	0.65 1235.00	-	0 0	1 1,900	0 0
20 Nov	277.20	45 ₹ 85,500	0.65 1235.00	30.32	1 1,900	0 0	0 0

For Power Grid Corp. Ltd. - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -

Historical price for 325 PE is as follows

On 17 Dec POWERGRID was trading at 261.10. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 16 Dec POWERGRID was trading at 260.35. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 12 Dec POWERGRID was trading at 263.60. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec POWERGRID was trading at 264.80. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec POWERGRID was trading at 265.50. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 48.1, which was 3.1 higher 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 48.1, which was 3.1 higher 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 48.1, which was 3.1 higher 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 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 48.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 19

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 45, which was 0.65 higher 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 45, which was 0.65 higher 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 45, which was 0.65 higher than the previous day. The implied volatity was 30.32, 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