POWERGRID

Power Grid Corp. Ltd.

288.15 -3.35 (-1.15%)

L: 287 H: 292

Back to Option Chain

Historical option data for POWERGRID
01 Nov 2025 08:13 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 25-NOV-2025 290 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	288.15	5 ₹ 9,500	-1.7 -3230.00	-	1,814 34,46,600	154 2,92,600	1,594 30,28,600
27 Oct	291.05	6.4 ₹ 12,160	1.4 2660.00	-	1,632 31,00,800	121 2,29,900	1,035 19,66,500
26 Oct	288.50	5 ₹ 9,500	-0.8 -1520.00	-	1,722 32,71,800	303 5,75,700	910 17,29,000
25 Oct	288.50	5 ₹ 9,500	-0.8 -1520.00	-	1,722 32,71,800	303 5,75,700	910 17,29,000
18 Oct	289.75	6.2 ₹ 11,780	-1.2 -2280.00	-	226 4,29,400	81 1,53,900	314 5,96,600
15 Oct	287.50	6 ₹ 11,400	0.2 380.00	-	73 1,38,700	3 5,700	203 3,85,700
28 Sept	282.25	6.85 ₹ 13,015	-1.05 -1995.00	17.93	7 13,300	1 1,900	20 38,000
21 Sept	286.20	9.5 ₹ 18,050	0 0.00	17.42	1 1,900	1 1,900	11 20,900

14 Sept	287.65	7.5 ₹ 14,250	3.6 6840.00	0.00	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 290 expiring on 25NOV2025

Delta for 290 CE is -

Historical price for 290 CE is as follows

On 1 Nov POWERGRID was trading at 288.15. The strike last trading price was 5, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 1594

On 27 Oct POWERGRID was trading at 291.05. The strike last trading price was 6.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 1035

On 26 Oct POWERGRID was trading at 288.50. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 303 which increased total open position to 910

On 25 Oct POWERGRID was trading at 288.50. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 303 which increased total open position to 910

On 18 Oct POWERGRID was trading at 289.75. The strike last trading price was 6.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 314

On 15 Oct POWERGRID was trading at 287.50. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 203

On 28 Sept POWERGRID was trading at 282.25. The strike last trading price was 6.85, which was -1.05 lower than the previous day. The implied volatity was 17.93, the open interest changed by 1 which increased total open position to 20

On 21 Sept POWERGRID was trading at 286.20. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 17.42, the open interest changed by 1 which increased total open position to 11

On 14 Sept POWERGRID was trading at 287.65. The strike last trading price was 7.5, which was 3.6 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

POWERGRID 25NOV2025 290 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	288.15	8.95 ₹ 17,005	1.6 3040.00	-	534 10,14,600	13 24,700	1,131 21,48,900
27 Oct	291.05	7.25 ₹ 13,775	-1.8 -3420.00	-	734 13,94,600	278 5,28,200	886 16,83,400
26 Oct	288.50	9 ₹ 17,100	1.2 2280.00	-	754 14,32,600	192 3,64,800	608 11,55,200
25 Oct	288.50	9 ₹ 17,100	1.2 2280.00	-	754 14,32,600	192 3,64,800	608 11,55,200
18 Oct	289.75	8.05 ₹ 15,295	1.1 2090.00	-	54 1,02,600	27 51,300	158 3,00,200
15 Oct	287.50	11.1 ₹ 21,090	0.7 1330.00	-	2 3,800	1 1,900	85 1,61,500
28 Sept	282.25	12.2 ₹ 23,180	0.95 1805.00	23.26	1 1,900	1 1,900	20 38,000
21 Sept	286.20	10 ₹ 19,000	-1.55 -2945.00	22.50	1 1,900	1 1,900	13 24,700
14 Sept	287.65	7 ₹ 13,300	0 0.00	0.00	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 290 expiring on 25NOV2025

Delta for 290 PE is -

Historical price for 290 PE is as follows

On 1 Nov POWERGRID was trading at 288.15. The strike last trading price was 8.95, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 1131

On 27 Oct POWERGRID was trading at 291.05. The strike last trading price was 7.25, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 278 which increased total open position to 886

On 26 Oct POWERGRID was trading at 288.50. The strike last trading price was 9, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 608

On 25 Oct POWERGRID was trading at 288.50. The strike last trading price was 9, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 608

On 18 Oct POWERGRID was trading at 289.75. The strike last trading price was 8.05, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 158

On 15 Oct POWERGRID was trading at 287.50. The strike last trading price was 11.1, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 85

On 28 Sept POWERGRID was trading at 282.25. The strike last trading price was 12.2, which was 0.95 higher than the previous day. The implied volatity was 23.26, the open interest changed by 1 which increased total open position to 20

On 21 Sept POWERGRID was trading at 286.20. The strike last trading price was 10, which was -1.55 lower than the previous day. The implied volatity was 22.50, the open interest changed by 1 which increased total open position to 13

On 14 Sept POWERGRID was trading at 287.65. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 0.00, 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