POWERGRID
Power Grid Corp. Ltd.
Historical option data for POWERGRID
24 Apr 2026 04:10 PM IST
| POWERGRID 28-Apr-2026 (4d) 345 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 316.40 | 0.05 | 0 | 34.71 | 289 | -255 | 346 | |||||||||
| 23 Apr | 319.15 | 0.05 | 0 | 28.69 | 31 | 0 | 601 | |||||||||
| 22 Apr | 319.75 | 0.05 | -0.05 | 25.74 | 245 | -7 | 601 | |||||||||
| 21 Apr | 319.35 | 0.1 | -0.1 | 26.12 | 365 | -3 | 610 | |||||||||
| 20 Apr | 319.70 | 0.2 | -0.04999999999999999 | 28.18 | 342 | 61 | 617 | |||||||||
| 17 Apr | 318.10 | 0.25 | 0 | 25.87 | 172 | -2 | 556 | |||||||||
| 16 Apr | 312.25 | 0.25 | -0.04999999999999999 | 28.57 | 214 | 107 | 558 | |||||||||
| 15 Apr | 312.45 | 0.3 | 0.09999999999999998 | 28.62 | 336 | 106 | 451 | |||||||||
| 13 Apr | 300.35 | 0.2 | 0 | 33.69 | 35 | 0 | 345 | |||||||||
| 10 Apr | 302.75 | 0.2 | -0.04999999999999999 | 29.13 | 44 | 1 | 347 | |||||||||
| 9 Apr | 298.10 | 0.25 | 0.05 | 32.65 | 60 | -5 | 346 | |||||||||
| 8 Apr | 294.85 | 0.2 | -0.05 | 32.18 | 227 | 6 | 352 | |||||||||
| 7 Apr | 295.40 | 0.25 | 0 | 31.91 | 59 | -38 | 346 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 295.15 | 0.25 | -0.05 | 31.7 | 105 | -6 | 384 | |||||||||
| 2 Apr | 289.95 | 0.3 | -0.25 | 32.76 | 216 | 57 | 390 | |||||||||
| 1 Apr | 292.80 | 0.55 | -0.35 | 33.78 | 286 | 141 | 333 | |||||||||
| 30 Mar | 296.10 | 0.95 | -0.25 | 34.88 | 102 | 50 | 192 | |||||||||
| 27 Mar | 295.50 | 1.2 | 0.2 | 35.01 | 125 | 81 | 142 | |||||||||
| 25 Mar | 295.00 | 1 | -0.25 | 32.91 | 45 | 27 | 61 | |||||||||
| 24 Mar | 299.00 | 1.2 | -0.55 | 31.95 | 44 | 13 | 34 | |||||||||
| 23 Mar | 302.10 | 1.5 | -0.5 | 32.08 | 29 | 7 | 21 | |||||||||
| 20 Mar | 297.60 | 2 | 0.75 | - | 0 | 0 | 14 | |||||||||
| 19 Mar | 296.70 | 2 | 0.75 | - | 0 | 0 | 14 | |||||||||
| 18 Mar | 299.40 | 2 | 0.75 | - | 0 | 0 | 14 | |||||||||
| 17 Mar | 298.50 | 2 | 0.75 | - | 20 | 0 | 14 | |||||||||
| 16 Mar | 297.75 | 2 | 0.75 | - | 20 | 12 | 13 | |||||||||
| 13 Mar | 300.95 | 2 | 0.75 | 29.44 | 20 | 11 | 13 | |||||||||
| 12 Mar | 303.60 | 1.25 | 0.05 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 298.80 | 1.25 | 0.05 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 298.65 | 1.25 | 0.05 | 26.21 | 1 | 0 | 2 | |||||||||
| 9 Mar | 295.20 | 1.2 | 0.7 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 299.15 | 1.2 | 0.7 | 24.29 | 1 | 0 | 2 | |||||||||
| 5 Mar | 299.45 | 0.5 | -0.4 | - | 2 | 0 | 2 | |||||||||
| 4 Mar | 291.95 | 0.5 | -0.4 | - | 2 | 0 | 2 | |||||||||
For Power Grid Corp. Ltd. - strike price 345 expiring on 28APR2026
Delta for 345 CE is 0.01
Historical price for 345 CE is as follows
On 24 Apr POWERGRID was trading at 316.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 34.71, the open interest changed by -255 which decreased total open position to 346
On 23 Apr POWERGRID was trading at 319.15. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 601
On 22 Apr POWERGRID was trading at 319.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 25.74, the open interest changed by -7 which decreased total open position to 601
On 21 Apr POWERGRID was trading at 319.35. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 26.12, the open interest changed by -3 which decreased total open position to 610
On 20 Apr POWERGRID was trading at 319.70. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 28.18, the open interest changed by 61 which increased total open position to 617
On 17 Apr POWERGRID was trading at 318.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.87, the open interest changed by -2 which decreased total open position to 556
On 16 Apr POWERGRID was trading at 312.25. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 28.57, the open interest changed by 107 which increased total open position to 558
On 15 Apr POWERGRID was trading at 312.45. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 28.62, the open interest changed by 106 which increased total open position to 451
On 13 Apr POWERGRID was trading at 300.35. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 345
On 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 29.13, the open interest changed by 1 which increased total open position to 347
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 32.65, the open interest changed by -5 which decreased total open position to 346
On 8 Apr POWERGRID was trading at 294.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.18, the open interest changed by 6 which increased total open position to 352
On 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 31.91, the open interest changed by -38 which decreased total open position to 346
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.7, the open interest changed by -6 which decreased total open position to 384
On 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 32.76, the open interest changed by 57 which increased total open position to 390
On 1 Apr POWERGRID was trading at 292.80. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 33.78, the open interest changed by 141 which increased total open position to 333
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 34.88, the open interest changed by 50 which increased total open position to 192
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 35.01, the open interest changed by 81 which increased total open position to 142
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 32.91, the open interest changed by 27 which increased total open position to 61
On 24 Mar POWERGRID was trading at 299.00. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 31.95, the open interest changed by 13 which increased total open position to 34
On 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 32.08, the open interest changed by 7 which increased total open position to 21
On 20 Mar POWERGRID was trading at 297.60. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 19 Mar POWERGRID was trading at 296.70. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Mar POWERGRID was trading at 299.40. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Mar POWERGRID was trading at 298.50. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar POWERGRID was trading at 297.75. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 13
On 13 Mar POWERGRID was trading at 300.95. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 29.44, the open interest changed by 11 which increased total open position to 13
On 12 Mar POWERGRID was trading at 303.60. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar POWERGRID was trading at 298.80. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar POWERGRID was trading at 298.65. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 2
On 9 Mar POWERGRID was trading at 295.20. The strike last trading price was 1.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar POWERGRID was trading at 299.15. The strike last trading price was 1.2, which was 0.7 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 2
On 5 Mar POWERGRID was trading at 299.45. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar POWERGRID was trading at 291.95. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
| POWERGRID 28-Apr-2026 (4d) 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.04
Gamma: 0.00248
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 316.40 | 29.6 | 4.400000000000002 | 35.37 | 4 | -3 | 32 |
| 23 Apr | 319.15 | 25.2 | 25.2 | 36.67 | 0 | 0 | 35 |
| 22 Apr | 319.75 | 25.2 | -1.1999999999999993 | 36.67 | 1 | 0 | 36 |
| 21 Apr | 319.35 | 26.4 | -22.6 | 49.04 | 4 | 1 | 36 |
| 20 Apr | 319.70 | 49 | 49 | - | 0 | 0 | 35 |
| 17 Apr | 318.10 | 49 | 49 | - | 0 | 0 | 35 |
| 16 Apr | 312.25 | 49 | 49 | - | 0 | 0 | 35 |
| 15 Apr | 312.45 | 49 | 49 | - | 0 | 0 | 35 |
| 13 Apr | 300.35 | 49 | 49 | - | 0 | 0 | 35 |
| 10 Apr | 302.75 | 49 | 49 | - | 0 | 0 | 35 |
| 9 Apr | 298.10 | 49 | -0.1 | - | 0 | 0 | 35 |
| 8 Apr | 294.85 | 49 | -0.1 | 42.47 | 1 | 0 | 35 |
| 7 Apr | 295.40 | 49.1 | 0.1 | - | 0 | 0 | 35 |
| 6 Apr | 295.15 | 49.1 | 0.1 | - | 0 | 0 | 35 |
| 2 Apr | 289.95 | 49.1 | 0.1 | - | 0 | 0 | 35 |
| 1 Apr | 292.80 | 49.1 | 0.1 | 25.26 | 37 | 30 | 34 |
| 30 Mar | 296.10 | 49 | -1.8 | 45.16 | 1 | 0 | 3 |
| 27 Mar | 295.50 | 50.8 | -19.65 | 51.96 | 3 | 0 | 0 |
| 25 Mar | 295.00 | 70.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 299.00 | 70.45 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 302.10 | 70.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 297.60 | 70.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 296.70 | 70.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 299.40 | 70.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 298.50 | 70.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 297.75 | 70.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 300.95 | 70.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 303.60 | 70.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 298.80 | 70.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 298.65 | 70.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 295.20 | 70.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 299.15 | 70.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 299.45 | 70.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 291.95 | 70.45 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 345 expiring on 28APR2026
Delta for 345 PE is -0.99
Historical price for 345 PE is as follows
On 24 Apr POWERGRID was trading at 316.40. The strike last trading price was 29.6, which was 4.400000000000002 higher than the previous day. The implied volatity was 35.37, the open interest changed by -3 which decreased total open position to 32
On 23 Apr POWERGRID was trading at 319.15. The strike last trading price was 25.2, which was 25.2 higher than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 35
On 22 Apr POWERGRID was trading at 319.75. The strike last trading price was 25.2, which was -1.1999999999999993 lower than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 36
On 21 Apr POWERGRID was trading at 319.35. The strike last trading price was 26.4, which was -22.6 lower than the previous day. The implied volatity was 49.04, the open interest changed by 1 which increased total open position to 36
On 20 Apr POWERGRID was trading at 319.70. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Apr POWERGRID was trading at 318.10. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Apr POWERGRID was trading at 312.25. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 15 Apr POWERGRID was trading at 312.45. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 13 Apr POWERGRID was trading at 300.35. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Apr POWERGRID was trading at 302.75. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Apr POWERGRID was trading at 298.10. The strike last trading price was 49, 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 35
On 8 Apr POWERGRID was trading at 294.85. The strike last trading price was 49, which was -0.1 lower than the previous day. The implied volatity was 42.47, the open interest changed by 0 which decreased total open position to 35
On 7 Apr POWERGRID was trading at 295.40. The strike last trading price was 49.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Apr POWERGRID was trading at 295.15. The strike last trading price was 49.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 2 Apr POWERGRID was trading at 289.95. The strike last trading price was 49.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 1 Apr POWERGRID was trading at 292.80. The strike last trading price was 49.1, which was 0.1 higher than the previous day. The implied volatity was 25.26, the open interest changed by 30 which increased total open position to 34
On 30 Mar POWERGRID was trading at 296.10. The strike last trading price was 49, which was -1.8 lower than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 3
On 27 Mar POWERGRID was trading at 295.50. The strike last trading price was 50.8, which was -19.65 lower than the previous day. The implied volatity was 51.96, the open interest changed by 0 which decreased total open position to 0
On 25 Mar POWERGRID was trading at 295.00. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 299.00. The strike last trading price was 70.45, 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 23 Mar POWERGRID was trading at 302.10. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 297.60. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 296.70. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 299.40. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 298.50. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 297.75. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 300.95. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 303.60. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 298.80. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 298.65. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 295.20. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 299.15. The strike last trading price was 70.45, 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 Mar POWERGRID was trading at 299.45. The strike last trading price was 70.45, 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 70.45, 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
