Power Grid (POWERGRID) option chain analysis (27 Jan)
Power Grid (POWERGRID) option chain analysis 27 Jan 2022 expiry
Power Grid (POWERGRID) deals in Electric Utilities
Stock of Power Grid closed at 218.85, opened at 213.50 and traded inside a range of 211.95 and 220.20 with a volume of 205.42 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 218.85 | 213.50 | 220.20 | 211.95 | 205.42 lakhs |
| 24 Mon Jan | 214.00 | 216.40 | 217.75 | 211.50 | 96.38 lakhs |
| 21 Fri Jan | 215.10 | 213.90 | 219.25 | 213.00 | 221.32 lakhs |
| 20 Thu Jan | 214.65 | 207.10 | 215.35 | 205.40 | 226.28 lakhs |
| 19 Wed Jan | 204.65 | 206.00 | 207.40 | 201.05 | 102.93 lakhs |
Price action analysis of POWERGRID based on a short term time period is
Price action analysis of POWERGRID based on a short to mid term time period is
Power Grid has a LOT size of 4000
Call of strike 220.00 has highest open interest of 9796000 with 2449.00 total contracts traded, and a volume of 11348624000 and is trading at a premium of 1.30 Click here to view POWERGRID 220.00 Call price analysis
Put of strike 210.00 has highest open interest of 3900000 with 975.00 total contracts traded, and a volume of 8298148000 and is trading at a premium of 0.15 Click here to view POWERGRID 210.00 Put price analysis
Most active POWERGRID Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| POWERGRID 220 CE | 1.30 | 9796000 | 2449.00 | 113486.24 lakhs |
| POWERGRID 215 CE | 4.30 | 4948000 | 1237.00 | 43303.96 lakhs |
| POWERGRID 210 PE | 0.15 | 3900000 | 975.00 | 82981.48 lakhs |
| POWERGRID 225 CE | 0.40 | 3024000 | 756.00 | 43090.64 lakhs |
| POWERGRID 218 CE | 2.45 | 2904000 | 726.00 | 23891.84 lakhs |
| POWERGRID 215 PE | 0.40 | 2884000 | 721.00 | 34557.84 lakhs |
| POWERGRID 205 PE | 0.05 | 2164000 | 541.00 | 46930.4 lakhs |
| POWERGRID 230 CE | 0.05 | 1644000 | 411.00 | 49276.92 lakhs |
| POWERGRID 200 PE | 0.10 | 1604000 | 401.00 | 50343.52 lakhs |
| POWERGRID 223 CE | 0.60 | 1576000 | 394.00 | 18558.84 lakhs |
| POWERGRID 210 CE | 9.10 | 1036000 | 259.00 | 47570.36 lakhs |
| POWERGRID 213 PE | 0.20 | 1024000 | 256.00 | 19838.76 lakhs |
| POWERGRID 218 PE | 1.10 | 988000 | 247.00 | 19625.44 lakhs |
| POWERGRID 195 PE | 0.05 | 688000 | 172.00 | 25598.4 lakhs |
| POWERGRID 213 CE | 6.60 | 548000 | 137.00 | 7252.88 lakhs |
| POWERGRID 203 PE | 0.10 | 524000 | 131.00 | 9172.76 lakhs |
| POWERGRID 208 PE | 0.10 | 424000 | 106.00 | 27518.28 lakhs |
| POWERGRID 228 CE | 0.20 | 400000 | 100.00 | 3839.76 lakhs |
| POWERGRID 205 CE | 14.00 | 236000 | 59.00 | 18345.52 lakhs |
| POWERGRID 235 CE | 0.05 | 164000 | 41.00 | 30291.44 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
POWERGRID in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 218 CE | 2.45 | 0.90 | 3.65 | 0.90 | 2904000 | 726.00 | 23891.84 lakhs |
| POWERGRID 215 CE | 4.30 | 1.70 | 5.50 | 1.55 | 4948000 | 1237.00 | 43303.96 lakhs |
| POWERGRID 213 CE | 6.60 | 3.40 | 7.10 | 2.80 | 548000 | 137.00 | 7252.88 lakhs |
| POWERGRID 210 CE | 9.10 | 3.55 | 10.00 | 3.55 | 1036000 | 259.00 | 47570.36 lakhs |
| POWERGRID 208 CE | 10.65 | 8.85 | 11.65 | 7.80 | 60000 | 15.00 | 24958.44 lakhs |
| POWERGRID 205 CE | 14.00 | 10.90 | 14.70 | 10.15 | 236000 | 59.00 | 18345.52 lakhs |
| POWERGRID 203 CE | 12.05 | 12.05 | 12.05 | 12.05 | 4000 | 1.00 | 2773.16 lakhs |
| POWERGRID 200 CE | 19.05 | 14.95 | 19.05 | 14.95 | 60000 | 15.00 | 11305.96 lakhs |
| POWERGRID 198 CE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1279.92 lakhs |
| POWERGRID 195 CE | 22.00 | 22.00 | 22.00 | 22.00 | 4000 | 1.00 | 1706.56 lakhs |
| POWERGRID 193 CE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 190 CE | 28.00 | 28.00 | 28.00 | 28.00 | 4000 | 1.00 | 213.32 lakhs |
| POWERGRID 188 CE | 13.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 185 CE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 183 CE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 180 CE | 23.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 213.32 lakhs |
| POWERGRID 178 CE | 18.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 175 CE | 19.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 173 CE | 21.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 170 CE | 23.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 168 CE | 24.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 165 CE | 26.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 163 CE | 28.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 160 CE | 30.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 158 CE | 32.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 155 CE | 34.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 CE | 36.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 150 CE | 38.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 148 CE | 40.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 145 CE | 43.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 143 CE | 45.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 140 CE | 47.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 138 CE | 50.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 135 CE | 52.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 133 CE | 54.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 130 CE | 57.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 128 CE | 59.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 125 CE | 62.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 123 CE | 64.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 120 CE | 67.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 118 CE | 69.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 115 CE | 72.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 217.50 has an intrinsic value of 1.35 rupees
POWERGRID Call (CE) of strike 215.00 has an intrinsic value of 3.85 rupees
POWERGRID out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 220 CE | 1.30 | 0.75 | 2.25 | 0.60 | 9796000 | 2449.00 | 113486.24 lakhs |
| POWERGRID 223 CE | 0.60 | 0.40 | 1.20 | 0.30 | 1576000 | 394.00 | 18558.84 lakhs |
| POWERGRID 225 CE | 0.40 | 0.25 | 0.80 | 0.15 | 3024000 | 756.00 | 43090.64 lakhs |
| POWERGRID 228 CE | 0.20 | 0.10 | 0.40 | 0.10 | 400000 | 100.00 | 3839.76 lakhs |
| POWERGRID 230 CE | 0.05 | 0.10 | 0.20 | 0.05 | 1644000 | 411.00 | 49276.92 lakhs |
| POWERGRID 233 CE | 0.05 | 0.05 | 0.05 | 0.05 | 48000 | 12.00 | 6186.28 lakhs |
| POWERGRID 235 CE | 0.05 | 0.05 | 0.10 | 0.05 | 164000 | 41.00 | 30291.44 lakhs |
| POWERGRID 238 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 639.96 lakhs |
| POWERGRID 240 CE | 0.05 | 0.10 | 0.10 | 0.05 | 76000 | 19.00 | 45223.84 lakhs |
| POWERGRID 243 CE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 245 CE | 0.05 | 0.05 | 0.05 | 0.05 | 4000 | 1.00 | 2986.48 lakhs |
| POWERGRID 248 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1066.6 lakhs |
| POWERGRID 250 CE | 0.05 | 0.05 | 0.05 | 0.05 | 4000 | 1.00 | 34344.52 lakhs |
| POWERGRID 253 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 213.32 lakhs |
| POWERGRID 255 CE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 258 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 220.00 has an intrinsic value of 0 rupees
POWERGRID Call (CE) of strike 222.50 has an intrinsic value of 0 rupees
POWERGRID in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 220 PE | 2.30 | 4.80 | 5.90 | 2.05 | 148000 | 37.00 | 8746.12 lakhs |
| POWERGRID 223 PE | 37.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 225 PE | 11.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 853.28 lakhs |
| POWERGRID 228 PE | 41.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 230 PE | 44.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 233 PE | 46.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 235 PE | 48.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 238 PE | 50.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 240 PE | 53.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 243 PE | 55.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 245 PE | 57.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 248 PE | 60.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 250 PE | 62.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 253 PE | 64.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 255 PE | 67.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 258 PE | 69.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Put (PE) of strike 220.00 has an intrinsic value of 1.15 rupees
POWERGRID Put (PE) of strike 222.50 has an intrinsic value of 3.65 rupees
POWERGRID out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 218 PE | 1.10 | 3.70 | 4.15 | 0.90 | 988000 | 247.00 | 19625.44 lakhs |
| POWERGRID 215 PE | 0.40 | 2.60 | 2.60 | 0.25 | 2884000 | 721.00 | 34557.84 lakhs |
| POWERGRID 213 PE | 0.20 | 1.85 | 1.85 | 0.10 | 1024000 | 256.00 | 19838.76 lakhs |
| POWERGRID 210 PE | 0.15 | 1.50 | 1.50 | 0.10 | 3900000 | 975.00 | 82981.48 lakhs |
| POWERGRID 208 PE | 0.10 | 0.35 | 0.45 | 0.05 | 424000 | 106.00 | 27518.28 lakhs |
| POWERGRID 205 PE | 0.05 | 0.45 | 0.45 | 0.05 | 2164000 | 541.00 | 46930.4 lakhs |
| POWERGRID 203 PE | 0.10 | 0.20 | 0.30 | 0.10 | 524000 | 131.00 | 9172.76 lakhs |
| POWERGRID 200 PE | 0.10 | 0.35 | 0.35 | 0.05 | 1604000 | 401.00 | 50343.52 lakhs |
| POWERGRID 198 PE | 0.05 | 0.20 | 0.20 | 0.05 | 108000 | 27.00 | 9812.72 lakhs |
| POWERGRID 195 PE | 0.05 | 0.15 | 0.15 | 0.05 | 688000 | 172.00 | 25598.4 lakhs |
| POWERGRID 193 PE | 0.05 | 0.10 | 0.10 | 0.05 | 112000 | 28.00 | 14079.12 lakhs |
| POWERGRID 190 PE | 0.10 | 0.05 | 0.10 | 0.05 | 108000 | 27.00 | 34984.48 lakhs |
| POWERGRID 188 PE | 0.05 | 0.35 | 0.35 | 0.05 | 16000 | 4.00 | 213.32 lakhs |
| POWERGRID 185 PE | 0.05 | 0.05 | 0.05 | 0.05 | 56000 | 14.00 | 14079.12 lakhs |
| POWERGRID 183 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 180 PE | 0.05 | 0.05 | 0.05 | 0.05 | 8000 | 2.00 | 15999 lakhs |
| POWERGRID 178 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 175 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 173 PE | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 170 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4266.4 lakhs |
| POWERGRID 168 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 165 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 163 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 160 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1279.92 lakhs |
| POWERGRID 158 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 155 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 150 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 213.32 lakhs |
| POWERGRID 148 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 145 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 143 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 140 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 138 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 135 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 133 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 130 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 128 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 125 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 123 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 120 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1279.92 lakhs |
| POWERGRID 118 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 115 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 639.96 lakhs |
POWERGRID Put (PE) of strike 217.50 has an intrinsic value of 0 rupees
POWERGRID Put (PE) of strike 215.00 has an intrinsic value of 0 rupees
