Historical option data for POWERGRID
23 Jun 2026 01:29 PM IST
| POWERGRID 28-Jul-2026 (35d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.12
Gamma: 0.01865
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 290.80 | 4.9 | -0.15 (-2.97%) | 22.3 | 438 | 104 | 665 | |||||||||
| 22 Jun | 289.75 | 5 | -0.8 (-13.79%) | 23.43 | 493 | 236 | 560 | |||||||||
| 19 Jun | 292.25 | 5.75 | 1.2 (26.37%) | 21.36 | 557 | -10 | 324 | |||||||||
| 18 Jun | 288.70 | 4.6 | 0.6 (15.00%) | 21.35 | 379 | 75 | 334 | |||||||||
| 17 Jun | 286.35 | 4.2 | 0.2 (5.00%) | 22.72 | 158 | 54 | 259 | |||||||||
| 16 Jun | 285.15 | 4.2 | -0.8 (-16.00%) | 23.36 | 68 | 10 | 204 | |||||||||
| 15 Jun | 285.70 | 4.6 | -0.4 (-8.00%) | 23.71 | 124 | 53 | 194 | |||||||||
| 12 Jun | 284.80 | 4.7 | -0.3 (-6.00%) | 23.67 | 101 | 37 | 140 | |||||||||
| 11 Jun | 286.65 | 5.1 | 0.1 (2.00%) | 22.78 | 86 | 27 | 103 | |||||||||
| 10 Jun | 287.20 | 5.25 | 0.25 (5.00%) | 22.99 | 29 | -4 | 77 | |||||||||
| 9 Jun | 285.70 | 5.2 | -0.8 (-13.33%) | 23.82 | 32 | 19 | 81 | |||||||||
| 8 Jun | 290.30 | 6.5 | 1.5 (30.00%) | 22.77 | 35 | 0 | 61 | |||||||||
| 5 Jun | 285.65 | 4.95 | -0.05 (-1.00%) | 22.22 | 17 | 0 | 60 | |||||||||
| 4 Jun | 284.60 | 5.35 | -0.65 (-10.83%) | 23.07 | 37 | 9 | 61 | |||||||||
| 3 Jun | 285.05 | 5.55 | 0.55 (11.00%) | 23.86 | 29 | 5 | 51 | |||||||||
| 2 Jun | 282.15 | 4.9 | -1.1 (-18.33%) | 23.86 | 29 | 9 | 45 | |||||||||
| 1 Jun | 286.15 | 6 | -3 (-33.33%) | 23.76 | 15 | 10 | 36 | |||||||||
| 29 May | 290.55 | 8.95 | -3.05 (-25.42%) | 25.87 | 26 | 3 | 24 | |||||||||
| 27 May | 300.15 | 11.7 | 2.7 (30.00%) | 20.28 | 24 | 18 | 21 | |||||||||
| 26 May | 292.55 | 9.1 | -22.9 (-71.56%) | 22.92 | 4 | 3 | 3 | |||||||||
| 25 May | 295.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 310.90 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 5 May | 319.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 319.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 318.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 320.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Grid Corp. Ltd. - strike price 300 expiring on 28JUL2026
Delta for 300 CE is 0.37
Historical price for 300 CE is as follows
On 23 Jun POWERGRID was trading at 290.80. The strike last trading price was 4.9, which was -0.15 lower than the previous day. The implied volatity was 22.3, the open interest changed by 104 which increased total open position to 665
On 22 Jun POWERGRID was trading at 289.75. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was 23.43, the open interest changed by 236 which increased total open position to 560
On 19 Jun POWERGRID was trading at 292.25. The strike last trading price was 5.75, which was 1.2 higher than the previous day. The implied volatity was 21.36, the open interest changed by -10 which decreased total open position to 324
On 18 Jun POWERGRID was trading at 288.70. The strike last trading price was 4.6, which was 0.6 higher than the previous day. The implied volatity was 21.35, the open interest changed by 75 which increased total open position to 334
On 17 Jun POWERGRID was trading at 286.35. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 22.72, the open interest changed by 54 which increased total open position to 259
On 16 Jun POWERGRID was trading at 285.15. The strike last trading price was 4.2, which was -0.8 lower than the previous day. The implied volatity was 23.36, the open interest changed by 10 which increased total open position to 204
On 15 Jun POWERGRID was trading at 285.70. The strike last trading price was 4.6, which was -0.4 lower than the previous day. The implied volatity was 23.71, the open interest changed by 53 which increased total open position to 194
On 12 Jun POWERGRID was trading at 284.80. The strike last trading price was 4.7, which was -0.3 lower than the previous day. The implied volatity was 23.67, the open interest changed by 37 which increased total open position to 140
On 11 Jun POWERGRID was trading at 286.65. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 22.78, the open interest changed by 27 which increased total open position to 103
On 10 Jun POWERGRID was trading at 287.20. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 22.99, the open interest changed by -4 which decreased total open position to 77
On 9 Jun POWERGRID was trading at 285.70. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 23.82, the open interest changed by 19 which increased total open position to 81
On 8 Jun POWERGRID was trading at 290.30. The strike last trading price was 6.5, which was 1.5 higher than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 61
On 5 Jun POWERGRID was trading at 285.65. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 60
On 4 Jun POWERGRID was trading at 284.60. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was 23.07, the open interest changed by 9 which increased total open position to 61
On 3 Jun POWERGRID was trading at 285.05. The strike last trading price was 5.55, which was 0.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 5 which increased total open position to 51
On 2 Jun POWERGRID was trading at 282.15. The strike last trading price was 4.9, which was -1.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by 9 which increased total open position to 45
On 1 Jun POWERGRID was trading at 286.15. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 23.76, the open interest changed by 10 which increased total open position to 36
On 29 May POWERGRID was trading at 290.55. The strike last trading price was 8.95, which was -3.05 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 24
On 27 May POWERGRID was trading at 300.15. The strike last trading price was 11.7, which was 2.7 higher than the previous day. The implied volatity was 20.28, the open interest changed by 18 which increased total open position to 21
On 26 May POWERGRID was trading at 292.55. The strike last trading price was 9.1, which was -22.9 lower than the previous day. The implied volatity was 22.92, the open interest changed by 3 which increased total open position to 3
On 25 May POWERGRID was trading at 295.35. 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 11 May POWERGRID was trading at 310.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 5 May POWERGRID was trading at 319.45. 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 4 May POWERGRID was trading at 319.05. 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 30 Apr POWERGRID was trading at 318.35. 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 29 Apr POWERGRID was trading at 320.35. 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 28-Jul-2026 (35d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0
Theta: -0.07
Gamma: 0.01954
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 290.80 | 12.15 | -0.85 (-6.54%) | 21.11 | 294 | 222 | 382 |
| 22 Jun | 289.75 | 12.75 | 1.75 (15.91%) | 20.58 | 151 | 94 | 159 |
| 19 Jun | 292.25 | 11.2 | -3.3 (-22.76%) | 20.72 | 27 | 8 | 65 |
| 18 Jun | 288.70 | 14.5 | -2 (-12.12%) | 18.46 | 16 | 3 | 56 |
| 17 Jun | 286.35 | 16.5 | -0.35 (-2.08%) | 18.33 | 9 | 0 | 49 |
| 16 Jun | 285.15 | 16.85 | 0.95 (5.97%) | 21.99 | 1 | 0 | 49 |
| 15 Jun | 285.70 | 15.9 | -3 (-15.87%) | 19.51 | 7 | 2 | 50 |
| 12 Jun | 284.80 | 18.9 | 4.7 (33.10%) | 23.31 | 2 | 0 | 48 |
| 11 Jun | 286.65 | 14.2 | -0.95 (-6.27%) | 21.85 | 4 | 0 | 48 |
| 10 Jun | 287.20 | 15.15 | 15.15 (19.29%) | 18.85 | 1 | 0 | 48 |
| 9 Jun | 285.70 | 15.15 | 2.45 (19.29%) | 18.85 | 1 | 0 | 48 |
| 8 Jun | 290.30 | 12.7 | -2.55 (-16.72%) | 19.97 | 15 | 2 | 48 |
| 5 Jun | 285.65 | 15.25 | -1.25 (-7.58%) | 17.52 | 13 | 1 | 34 |
| 4 Jun | 284.60 | 16.5 | 0.7 (4.43%) | 18.38 | 16 | -2 | 34 |
| 3 Jun | 285.05 | 15.8 | -5.2 (-24.76%) | 18.45 | 3 | 0 | 34 |
| 2 Jun | 282.15 | 21 | 8.2 (64.06%) | 20.25 | 5 | 2 | 34 |
| 1 Jun | 286.15 | 12.8 | 12.8 (72.56%) | 17.95 | 26 | 0 | 32 |
| 29 May | 290.55 | 14.15 | 5.95 (72.56%) | 17.95 | 26 | 5 | 32 |
| 27 May | 300.15 | 8.2 | -3.25 (-28.38%) | 19.73 | 7 | -1 | 27 |
| 26 May | 292.55 | 11.45 | 1.1 (10.63%) | 18.7 | 13 | 5 | 28 |
| 25 May | 295.35 | 10.65 | 2.3 (27.54%) | 19.76 | 24 | 22 | 22 |
| 11 May | 310.90 | 0 | 0 | - | 0 | 10 | 10 |
| 5 May | 319.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 319.05 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 318.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 320.35 | 0 | 0 | - | 0 | 0 | 0 |
For Power Grid Corp. Ltd. - strike price 300 expiring on 28JUL2026
Delta for 300 PE is -0.64
Historical price for 300 PE is as follows
On 23 Jun POWERGRID was trading at 290.80. The strike last trading price was 12.15, which was -0.85 lower than the previous day. The implied volatity was 21.11, the open interest changed by 222 which increased total open position to 382
On 22 Jun POWERGRID was trading at 289.75. The strike last trading price was 12.75, which was 1.75 higher than the previous day. The implied volatity was 20.58, the open interest changed by 94 which increased total open position to 159
On 19 Jun POWERGRID was trading at 292.25. The strike last trading price was 11.2, which was -3.3 lower than the previous day. The implied volatity was 20.72, the open interest changed by 8 which increased total open position to 65
On 18 Jun POWERGRID was trading at 288.70. The strike last trading price was 14.5, which was -2 lower than the previous day. The implied volatity was 18.46, the open interest changed by 3 which increased total open position to 56
On 17 Jun POWERGRID was trading at 286.35. The strike last trading price was 16.5, which was -0.35 lower than the previous day. The implied volatity was 18.33, the open interest changed by 0 which decreased total open position to 49
On 16 Jun POWERGRID was trading at 285.15. The strike last trading price was 16.85, which was 0.95 higher than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 49
On 15 Jun POWERGRID was trading at 285.70. The strike last trading price was 15.9, which was -3 lower than the previous day. The implied volatity was 19.51, the open interest changed by 2 which increased total open position to 50
On 12 Jun POWERGRID was trading at 284.80. The strike last trading price was 18.9, which was 4.7 higher than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 48
On 11 Jun POWERGRID was trading at 286.65. The strike last trading price was 14.2, which was -0.95 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 48
On 10 Jun POWERGRID was trading at 287.20. The strike last trading price was 15.15, which was 15.15 higher than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 48
On 9 Jun POWERGRID was trading at 285.70. The strike last trading price was 15.15, which was 2.45 higher than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 48
On 8 Jun POWERGRID was trading at 290.30. The strike last trading price was 12.7, which was -2.55 lower than the previous day. The implied volatity was 19.97, the open interest changed by 2 which increased total open position to 48
On 5 Jun POWERGRID was trading at 285.65. The strike last trading price was 15.25, which was -1.25 lower than the previous day. The implied volatity was 17.52, the open interest changed by 1 which increased total open position to 34
On 4 Jun POWERGRID was trading at 284.60. The strike last trading price was 16.5, which was 0.7 higher than the previous day. The implied volatity was 18.38, the open interest changed by -2 which decreased total open position to 34
On 3 Jun POWERGRID was trading at 285.05. The strike last trading price was 15.8, which was -5.2 lower than the previous day. The implied volatity was 18.45, the open interest changed by 0 which decreased total open position to 34
On 2 Jun POWERGRID was trading at 282.15. The strike last trading price was 21, which was 8.2 higher than the previous day. The implied volatity was 20.25, the open interest changed by 2 which increased total open position to 34
On 1 Jun POWERGRID was trading at 286.15. The strike last trading price was 12.8, which was 12.8 higher than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 32
On 29 May POWERGRID was trading at 290.55. The strike last trading price was 14.15, which was 5.95 higher than the previous day. The implied volatity was 17.95, the open interest changed by 5 which increased total open position to 32
On 27 May POWERGRID was trading at 300.15. The strike last trading price was 8.2, which was -3.25 lower than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 27
On 26 May POWERGRID was trading at 292.55. The strike last trading price was 11.45, which was 1.1 higher than the previous day. The implied volatity was 18.7, the open interest changed by 5 which increased total open position to 28
On 25 May POWERGRID was trading at 295.35. The strike last trading price was 10.65, which was 2.3 higher than the previous day. The implied volatity was 19.76, the open interest changed by 22 which increased total open position to 22
On 11 May POWERGRID was trading at 310.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 5 May POWERGRID was trading at 319.45. 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 4 May POWERGRID was trading at 319.05. 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 30 Apr POWERGRID was trading at 318.35. 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 29 Apr POWERGRID was trading at 320.35. 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
