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
21 Dec 2025 04:13 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 270 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	263.45	0.8 ₹ 1,520	0.4 760.00	-	2,054 39,02,600	-56 -1,06,400	1,546 29,37,400
20 Dec	263.45	0.8 ₹ 1,520	0.4 760.00	-	2,054 39,02,600	-56 -1,06,400	1,546 29,37,400
14 Dec	263.60	1.7 ₹ 3,230	-0.45 -855.00	-	1,395 26,50,500	168 3,19,200	1,454 27,62,600
13 Dec	263.60	1.7 ₹ 3,230	-0.45 -855.00	-	1,395 26,50,500	168 3,19,200	1,454 27,62,600
7 Dec	269.80	4.65 ₹ 8,835	-0.05 -95.00	-	2,522 47,91,800	-3 -5,700	1,033 19,62,700
5 Dec	269.80	4.65 ₹ 8,835	-0.05 -95.00	13.22	2,522 47,91,800	-2 -3,800	1,033 19,62,700
30 Nov	269.95	6.3 ₹ 11,970	-2.4 -4560.00	-	1,013 19,24,700	232 4,40,800	613 11,64,700
29 Nov	269.95	6.3 ₹ 11,970	-2.4 -4560.00	-	1,013 19,24,700	232 4,40,800	613 11,64,700
23 Nov	277.60	12.15 ₹ 23,085	0.15 285.00	-	352 6,68,800	26 49,400	174 3,30,600
22 Nov	277.60	12.15 ₹ 23,085	0.15 285.00	-	352 6,68,800	26 49,400	174 3,30,600
16 Nov	271.30	9.25 ₹ 17,575	0.4 760.00	-	97 1,84,300	4 7,600	105 1,99,500
15 Nov	271.30	9.25 ₹ 17,575	0.4 760.00	-	97 1,84,300	4 7,600	105 1,99,500
14 Nov	271.30	9.25 ₹ 17,575	0.4 760.00	-	97 1,84,300	4 7,600	105 1,99,500
13 Nov	269.85	9 ₹ 17,100	1.35 2565.00	-	69 1,31,100	10 19,000	102 1,93,800
9 Nov	272.00	8.35 ₹ 15,865	0.6 1140.00	-	16 30,400	6 11,400	40 76,000
8 Nov	272.00	8.35 ₹ 15,865	0.6 1140.00	-	16 30,400	6 11,400	40 76,000
2 Nov	288.15	22 ₹ 41,800	-2.35 -4465.00	-	2 3,800	2 3,800	0 0
1 Nov	288.15	22 ₹ 41,800	-2.35 -4465.00	-	2 3,800	2 3,800	0 0

26 Oct	288.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	288.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	287.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 270 expiring on 30DEC2025

Delta for 270 CE is -

Historical price for 270 CE is as follows

On 21 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 1546

On 20 Dec POWERGRID was trading at 263.45. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 1546

On 14 Dec POWERGRID was trading at 263.60. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 1454

On 13 Dec POWERGRID was trading at 263.60. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 1454

On 7 Dec POWERGRID was trading at 269.80. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1033

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 13.22, the open interest changed by -2 which decreased total open position to 1033

On 30 Nov POWERGRID was trading at 269.95. The strike last trading price was 6.3, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 232 which increased total open position to 613

On 29 Nov POWERGRID was trading at 269.95. The strike last trading price was 6.3, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 232 which increased total open position to 613

On 23 Nov POWERGRID was trading at 277.60. The strike last trading price was 12.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 174

On 22 Nov POWERGRID was trading at 277.60. The strike last trading price was 12.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 174

On 16 Nov POWERGRID was trading at 271.30. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 105

On 15 Nov POWERGRID was trading at 271.30. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 105

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 105

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 102

On 9 Nov POWERGRID was trading at 272.00. The strike last trading price was 8.35, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 40

On 8 Nov POWERGRID was trading at 272.00. The strike last trading price was 8.35, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 40

On 2 Nov POWERGRID was trading at 288.15. The strike last trading price was 22, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Nov POWERGRID was trading at 288.15. The strike last trading price was 22, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Oct POWERGRID was trading at 288.50. The strike last trading price was 0, 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 Oct POWERGRID was trading at 288.50. The strike last trading price was 0, 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 15 Oct POWERGRID was trading at 287.50. The strike last trading price was 0, 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

POWERGRID 30DEC2025 270 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	263.45	6.9 ₹ 13,110	-4.75 -9025.00	-	187 3,55,300	-68 -1,29,200	909 17,27,100
20 Dec	263.45	6.9 ₹ 13,110	-4.75 -9025.00	-	187 3,55,300	-68 -1,29,200	909 17,27,100
14 Dec	263.60	6.95 ₹ 13,205	1.05 1995.00	-	81 1,53,900	10 19,000	998 18,96,200
13 Dec	263.60	6.95 ₹ 13,205	1.05 1995.00	-	81 1,53,900	10 19,000	998 18,96,200
7 Dec	269.80	3.8 ₹ 7,220	-0.45 -855.00	-	1,010 19,19,000	77 1,46,300	1,029 19,55,100
5 Dec	269.80	3.8 ₹ 7,220	-0.45 -855.00	16.45	1,010 19,19,000	79 1,50,100	1,029 19,55,100
30 Nov	269.95	4.1 ₹ 7,790	1.3 2470.00	-	1,856 35,26,400	27 51,300	921 17,49,900
29 Nov	269.95	4.1 ₹ 7,790	1.3 2470.00	-	1,856 35,26,400	27 51,300	921 17,49,900
23 Nov	277.60	2.65 ₹ 5,035	-0.3 -570.00	-	182 3,45,800	34 64,600	312 5,92,800
22 Nov	277.60	2.65 ₹ 5,035	-0.3 -570.00	-	182 3,45,800	34 64,600	312 5,92,800
16 Nov	271.30	5.7 ₹ 10,830	-0.7 -1330.00	-	33 62,700	13 24,700	148 2,81,200
15 Nov	271.30	5.7 ₹ 10,830	-0.7 -1330.00	-	33 62,700	13 24,700	148 2,81,200
14 Nov	271.30	5.7 ₹ 10,830	-0.7 -1330.00	-	33 62,700	13 24,700	148 2,81,200
13 Nov	269.85	6.3 ₹ 11,970	-1.25 -2375.00	-	40 76,000	11 20,900	134 2,54,600
9 Nov	272.00	8.1 ₹ 15,390	-0.5 -950.00	-	10 19,000	2 3,800	85 1,61,500
8 Nov	272.00	8.1 ₹ 15,390	-0.5 -950.00	-	10 19,000	2 3,800	85 1,61,500
2 Nov	288.15	3.4 ₹ 6,460	0 0.00	-	3 5,700	3 5,700	4 7,600
1 Nov	288.15	3.4 ₹ 6,460	0 0.00	-	3 5,700	3 5,700	4 7,600
26 Oct	288.50	3.4 ₹ 6,460	0.15 285.00	-	1 1,900	1 1,900	1 1,900
25 Oct	288.50	3.4 ₹ 6,460	0.15 285.00	-	1 1,900	1 1,900	1 1,900
15 Oct	287.50	10 ₹ 19,000	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 270 expiring on 30DEC2025

Delta for 270 PE is -

Historical price for 270 PE is as follows

On 21 Dec POWERGRID was trading at 263.45. The strike last trading price was 6.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 909

On 20 Dec POWERGRID was trading at 263.45. The strike last trading price was 6.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 909

On 14 Dec POWERGRID was trading at 263.60. The strike last trading price was 6.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 998

On 13 Dec POWERGRID was trading at 263.60. The strike last trading price was 6.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 998

On 7 Dec POWERGRID was trading at 269.80. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 1029

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was 16.45, the open interest changed by 79 which increased total open position to 1029

On 30 Nov POWERGRID was trading at 269.95. The strike last trading price was 4.1, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 921

On 29 Nov POWERGRID was trading at 269.95. The strike last trading price was 4.1, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 921

On 23 Nov POWERGRID was trading at 277.60. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 312

On 22 Nov POWERGRID was trading at 277.60. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 312

On 16 Nov POWERGRID was trading at 271.30. The strike last trading price was 5.7, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 148

On 15 Nov POWERGRID was trading at 271.30. The strike last trading price was 5.7, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 148

On 14 Nov POWERGRID was trading at 271.30. The strike last trading price was 5.7, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 148

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 6.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 134

On 9 Nov POWERGRID was trading at 272.00. The strike last trading price was 8.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 85

On 8 Nov POWERGRID was trading at 272.00. The strike last trading price was 8.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 85

On 2 Nov POWERGRID was trading at 288.15. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 1 Nov POWERGRID was trading at 288.15. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 26 Oct POWERGRID was trading at 288.50. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 25 Oct POWERGRID was trading at 288.50. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 15 Oct POWERGRID was trading at 287.50. The strike last trading price was 10, 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