POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
24 Apr 2026 01:34 PM IST
| POWERGRID 28-Apr-2026 (4d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.04
Gamma: 0.00321
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 314.90 | 0.05 | -0.09999999999999999 | 31 | 141 | -15 | 480 | |||||||||
| 23 Apr | 319.15 | 0.1 | -0.04999999999999999 | 26.56 | 140 | -50 | 498 | |||||||||
| 22 Apr | 319.75 | 0.15 | -0.1 | 25.47 | 270 | -29 | 548 | |||||||||
| 21 Apr | 319.35 | 0.2 | -0.14999999999999997 | 25.74 | 258 | 13 | 574 | |||||||||
| 20 Apr | 319.70 | 0.35 | -0.050000000000000044 | 25.89 | 1,210 | -17 | 575 | |||||||||
| 17 Apr | 318.10 | 0.45 | 0 | 24.94 | 677 | 38 | 591 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 312.25 | 0.5 | 0 | 28.78 | 611 | 26 | 554 | |||||||||
| 15 Apr | 312.45 | 0.5 | 0.3 | 27.99 | 847 | 1 | 518 | |||||||||
| 13 Apr | 300.35 | 0.2 | -0.04999999999999999 | 30.51 | 78 | 40 | 529 | |||||||||
| 10 Apr | 302.75 | 0.25 | -0.04999999999999999 | 27.92 | 210 | 27 | 489 | |||||||||
| 9 Apr | 298.10 | 0.3 | 0 | 30.64 | 218 | 10 | 459 | |||||||||
| 8 Apr | 294.85 | 0.3 | -0.1 | 31.65 | 333 | 1 | 449 | |||||||||
| 7 Apr | 295.40 | 0.4 | -0.05 | 32.5 | 78 | 50 | 449 | |||||||||
| 6 Apr | 295.15 | 0.45 | -0.05 | 32.42 | 106 | -23 | 399 | |||||||||
| 2 Apr | 289.95 | 0.5 | -0.25 | 32.76 | 232 | 0 | 421 | |||||||||
| 1 Apr | 292.80 | 0.75 | -0.45 | 33.35 | 438 | 56 | 422 | |||||||||
| 30 Mar | 296.10 | 1.15 | -0.4 | 33.75 | 128 | -5 | 368 | |||||||||
| 27 Mar | 295.50 | 1.5 | 0.2 | 34.33 | 262 | 78 | 374 | |||||||||
| 25 Mar | 295.00 | 1.35 | -0.2 | 32.86 | 410 | 6 | 295 | |||||||||
| 24 Mar | 299.00 | 1.55 | -0.55 | 31.5 | 303 | 88 | 290 | |||||||||
| 23 Mar | 302.10 | 1.9 | 0.5 | 31.55 | 257 | 23 | 201 | |||||||||
| 20 Mar | 297.60 | 1.5 | 0.25 | 29.02 | 298 | 25 | 176 | |||||||||
| 19 Mar | 296.70 | 1.25 | -0.2 | 27.88 | 45 | 26 | 151 | |||||||||
| 18 Mar | 299.40 | 1.4 | -0.05 | 28.03 | 66 | 6 | 124 | |||||||||
| 17 Mar | 298.50 | 1.4 | -0.25 | 28.17 | 106 | 35 | 117 | |||||||||
| 16 Mar | 297.75 | 1.7 | -0.7 | 29.03 | 61 | 27 | 82 | |||||||||
| 13 Mar | 300.95 | 2.4 | 0.25 | 28.91 | 89 | 41 | 54 | |||||||||
| 12 Mar | 303.60 | 2.15 | 0.7 | 25.79 | 19 | 3 | 13 | |||||||||
| 11 Mar | 298.80 | 1.45 | -0.05 | 25.59 | 15 | 4 | 11 | |||||||||
| 10 Mar | 298.65 | 1.5 | 0.3 | 25.06 | 2 | 0 | 5 | |||||||||
| 9 Mar | 295.20 | 1.2 | 0 | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 299.15 | 1.2 | 0 | 22.17 | 1 | 0 | 5 | |||||||||
| 5 Mar | 299.45 | 1.2 | -0.75 | - | 32 | 0 | 5 | |||||||||
| 4 Mar | 291.95 | 1.2 | -0.75 | - | 32 | 0 | 5 | |||||||||
| 2 Mar | 296.80 | 1.2 | -0.75 | 23.53 | 32 | -4 | 5 | |||||||||
| 27 Feb | 298.65 | 1.95 | 1.6 | 24.05 | 13 | 9 | 9 | |||||||||
For Power Grid Corp. Ltd. - strike price 340 expiring on 28APR2026
Delta for 340 CE is 0.01
Historical price for 340 CE is as follows
On 24 Apr POWERGRID was trading at 314.90. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 31, the open interest changed by -15 which decreased total open position to 480
On 23 Apr POWERGRID was trading at 319.15. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 26.56, the open interest changed by -50 which decreased total open position to 498
On 22 Apr POWERGRID was trading at 319.75. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 25.47, the open interest changed by -29 which decreased total open position to 548
On 21 Apr POWERGRID was trading at 319.35. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 25.74, the open interest changed by 13 which increased total open position to 574
On 20 Apr POWERGRID was trading at 319.70. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 25.89, the open interest changed by -17 which decreased total open position to 575
On 17 Apr POWERGRID was trading at 318.10. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 24.94, the open interest changed by 38 which increased total open position to 591
On 16 Apr POWERGRID was trading at 312.25. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 28.78, the open interest changed by 26 which increased total open position to 554
On 15 Apr POWERGRID was trading at 312.45. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was 27.99, the open interest changed by 1 which increased total open position to 518
On 13 Apr POWERGRID was trading at 300.35. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 30.51, the open interest changed by 40 which increased total open position to 529
On 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 27.92, the open interest changed by 27 which increased total open position to 489
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 30.64, the open interest changed by 10 which increased total open position to 459
On 8 Apr POWERGRID was trading at 294.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 449
On 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.5, the open interest changed by 50 which increased total open position to 449
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.42, the open interest changed by -23 which decreased total open position to 399
On 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 421
On 1 Apr POWERGRID was trading at 292.80. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 33.35, the open interest changed by 56 which increased total open position to 422
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 33.75, the open interest changed by -5 which decreased total open position to 368
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 34.33, the open interest changed by 78 which increased total open position to 374
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 32.86, the open interest changed by 6 which increased total open position to 295
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 31.5, the open interest changed by 88 which increased total open position to 290
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 1.9, which was 0.5 higher than the previous day. The implied volatity was 31.55, the open interest changed by 23 which increased total open position to 201
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 29.02, the open interest changed by 25 which increased total open position to 176
On 19 Mar POWERGRID was trading at 296.70. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 27.88, the open interest changed by 26 which increased total open position to 151
On 18 Mar POWERGRID was trading at 299.40. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 28.03, the open interest changed by 6 which increased total open position to 124
On 17 Mar POWERGRID was trading at 298.50. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 28.17, the open interest changed by 35 which increased total open position to 117
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 1.7, which was -0.7 lower than the previous day. The implied volatity was 29.03, the open interest changed by 27 which increased total open position to 82
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 28.91, the open interest changed by 41 which increased total open position to 54
On 12 Mar POWERGRID was trading at 303.60. The strike last trading price was 2.15, which was 0.7 higher than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 13
On 11 Mar POWERGRID was trading at 298.80. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 25.59, the open interest changed by 4 which increased total open position to 11
On 10 Mar POWERGRID was trading at 298.65. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 5
On 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 5
On 5 Mar POWERGRID was trading at 299.45. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Mar POWERGRID was trading at 291.95. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar POWERGRID was trading at 296.80. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 23.53, the open interest changed by -4 which decreased total open position to 5
On 27 Feb POWERGRID was trading at 298.65. The strike last trading price was 1.95, which was 1.6 higher than the previous day. The implied volatity was 24.05, the open interest changed by 9 which increased total open position to 9
| POWERGRID 28-Apr-2026 (4d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.01
Gamma: 0.00422
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 314.90 | 24.65 | 4.149999999999999 | 32.47 | 5 | -1 | 43 |
| 23 Apr | 319.15 | 20.5 | 20.5 | 34.14 | 0 | 0 | 44 |
| 22 Apr | 319.75 | 20.5 | -0.4499999999999993 | 34.14 | 4 | 0 | 44 |
| 21 Apr | 319.35 | 20.95 | 0.8000000000000007 | 42.69 | 10 | -1 | 44 |
| 20 Apr | 319.70 | 20.15 | -2.25 | 37.53 | 7 | -5 | 46 |
| 17 Apr | 318.10 | 22.4 | -19.4 | 35.98 | 5 | 1 | 51 |
| 16 Apr | 312.25 | 41.8 | 41.8 | - | 0 | 0 | 50 |
| 15 Apr | 312.45 | 41.8 | 41.8 | - | 0 | 0 | 50 |
| 13 Apr | 300.35 | 41.8 | 41.8 | - | 0 | 0 | 50 |
| 10 Apr | 302.75 | 41.8 | 41.8 | - | 0 | 0 | 50 |
| 9 Apr | 298.10 | 41.8 | -0.2 | - | 0 | 0 | 0 |
| 8 Apr | 294.85 | 41.8 | -0.2 | 32.35 | 1 | 0 | 50 |
| 7 Apr | 295.40 | 42 | -1.5 | - | 0 | 0 | 50 |
| 6 Apr | 295.15 | 42 | -1.5 | - | 0 | 0 | 50 |
| 2 Apr | 289.95 | 42 | -1.5 | - | 0 | 0 | 50 |
| 1 Apr | 292.80 | 42 | -1.5 | 28.03 | 4 | 2 | 49 |
| 30 Mar | 296.10 | 43.5 | 0.3 | 39.13 | 44 | 38 | 44 |
| 27 Mar | 295.50 | 43.2 | 7.2 | - | 0 | 0 | 6 |
| 25 Mar | 295.00 | 43.2 | 7.2 | 31.57 | 4 | 3 | 5 |
| 24 Mar | 299.00 | 36 | -2 | - | 0 | 0 | 2 |
| 23 Mar | 302.10 | 36 | -2 | - | 0 | 0 | 2 |
| 20 Mar | 297.60 | 36 | -2 | 9.46 | 1 | 0 | 1 |
| 19 Mar | 296.70 | 38 | -42.8 | - | 0 | 0 | 1 |
| 18 Mar | 299.40 | 38 | -42.8 | - | 0 | 0 | 0 |
| 17 Mar | 298.50 | 38 | -42.8 | - | 0 | 0 | 1 |
| 16 Mar | 297.75 | 38 | -42.8 | - | 0 | 0 | 0 |
| 13 Mar | 300.95 | 38 | -42.8 | - | 0 | 0 | 0 |
| 12 Mar | 303.60 | 38 | -42.8 | - | 0 | 0 | 0 |
| 11 Mar | 298.80 | 38 | -42.8 | - | 0 | 0 | 1 |
| 10 Mar | 298.65 | 38 | -42.8 | - | 0 | 0 | 1 |
| 9 Mar | 295.20 | 38 | -42.8 | - | 0 | 0 | 1 |
| 6 Mar | 299.15 | 38 | -42.8 | 28.97 | 1 | 0 | 0 |
| 5 Mar | 299.45 | 80.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 291.95 | 80.8 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 296.80 | 80.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 298.65 | 80.8 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 340 expiring on 28APR2026
Delta for 340 PE is -0.98
Historical price for 340 PE is as follows
On 24 Apr POWERGRID was trading at 314.90. The strike last trading price was 24.65, which was 4.149999999999999 higher than the previous day. The implied volatity was 32.47, the open interest changed by -1 which decreased total open position to 43
On 23 Apr POWERGRID was trading at 319.15. The strike last trading price was 20.5, which was 20.5 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 44
On 22 Apr POWERGRID was trading at 319.75. The strike last trading price was 20.5, which was -0.4499999999999993 lower than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 44
On 21 Apr POWERGRID was trading at 319.35. The strike last trading price was 20.95, which was 0.8000000000000007 higher than the previous day. The implied volatity was 42.69, the open interest changed by -1 which decreased total open position to 44
On 20 Apr POWERGRID was trading at 319.70. The strike last trading price was 20.15, which was -2.25 lower than the previous day. The implied volatity was 37.53, the open interest changed by -5 which decreased total open position to 46
On 17 Apr POWERGRID was trading at 318.10. The strike last trading price was 22.4, which was -19.4 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 51
On 16 Apr POWERGRID was trading at 312.25. The strike last trading price was 41.8, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 15 Apr POWERGRID was trading at 312.45. The strike last trading price was 41.8, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Apr POWERGRID was trading at 300.35. The strike last trading price was 41.8, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 41.8, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 41.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr POWERGRID was trading at 294.85. The strike last trading price was 41.8, which was -0.2 lower than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 50
On 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 42, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 42, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 42, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 1 Apr POWERGRID was trading at 292.80. The strike last trading price was 42, which was -1.5 lower than the previous day. The implied volatity was 28.03, the open interest changed by 2 which increased total open position to 49
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 43.5, which was 0.3 higher than the previous day. The implied volatity was 39.13, the open interest changed by 38 which increased total open position to 44
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 43.2, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 43.2, which was 7.2 higher than the previous day. The implied volatity was 31.57, the open interest changed by 3 which increased total open position to 5
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 36, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 36, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 36, which was -2 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 1
On 19 Mar POWERGRID was trading at 296.70. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar POWERGRID was trading at 299.40. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POWERGRID was trading at 298.50. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POWERGRID was trading at 303.60. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POWERGRID was trading at 298.80. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar POWERGRID was trading at 298.65. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 38, which was -42.8 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POWERGRID was trading at 299.45. The strike last trading price was 80.8, 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 Mar POWERGRID was trading at 291.95. The strike last trading price was 80.8, 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 Mar POWERGRID was trading at 296.80. The strike last trading price was 80.8, 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 Feb POWERGRID was trading at 298.65. The strike last trading price was 80.8, 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
