Power Grid (POWERGRID) option chain analysis (29 Oct)
Power Grid (POWERGRID) option chain analysis 29 Oct 2020 expiry
Power Grid (POWERGRID) deals in Electric Utilities
Stock of Power Grid closed at 160.75, opened at 161.00 and traded inside a range of 159.70 and 162.50 with a volume of 49.29 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 160.75 | 161.00 | 162.50 | 159.70 | 49.29 lakhs |
| 24 Thu Sep | 159.35 | 162.25 | 165.05 | 158.50 | 116.83 lakhs |
| 23 Wed Sep | 163.90 | 169.90 | 169.90 | 162.80 | 47.28 lakhs |
| 22 Tue Sep | 168.80 | 168.80 | 170.45 | 166.50 | 50.85 lakhs |
| 21 Mon Sep | 170.50 | 171.00 | 171.70 | 167.65 | 74.99 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 170.00 has highest open interest of 780000 with 195.00 total contracts traded, and a volume of 2464000000 and is trading at a premium of 2.90 Click here to view POWERGRID 170.00 Call price analysis
Put of strike 150.00 has highest open interest of 468000 with 117.00 total contracts traded, and a volume of 1840000000 and is trading at a premium of 1.75 Click here to view POWERGRID 150.00 Put price analysis
Most active POWERGRID Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| POWERGRID 170 CE | 2.90 | 780000 | 195.00 | 24640 lakhs |
| POWERGRID 165 CE | 4.45 | 596000 | 149.00 | 16000 lakhs |
| POWERGRID 180 CE | 1.25 | 536000 | 134.00 | 25760 lakhs |
| POWERGRID 150 PE | 1.75 | 468000 | 117.00 | 18400 lakhs |
| POWERGRID 155 PE | 3.10 | 424000 | 106.00 | 18560 lakhs |
| POWERGRID 160 CE | 6.80 | 360000 | 90.00 | 11520 lakhs |
| POWERGRID 160 PE | 5.10 | 284000 | 71.00 | 21280 lakhs |
| POWERGRID 175 CE | 1.85 | 256000 | 64.00 | 10080 lakhs |
| POWERGRID 140 PE | 0.55 | 196000 | 49.00 | 6400 lakhs |
| POWERGRID 190 CE | 0.60 | 128000 | 32.00 | 4480 lakhs |
| POWERGRID 185 CE | 0.75 | 124000 | 31.00 | 9280 lakhs |
| POWERGRID 165 PE | 7.70 | 120000 | 30.00 | 11040 lakhs |
| POWERGRID 163 CE | 5.50 | 96000 | 24.00 | 2400 lakhs |
| POWERGRID 173 CE | 2.35 | 92000 | 23.00 | 2240 lakhs |
| POWERGRID 158 PE | 4.00 | 92000 | 23.00 | 2880 lakhs |
| POWERGRID 168 CE | 3.65 | 84000 | 21.00 | 3680 lakhs |
| POWERGRID 178 CE | 1.50 | 84000 | 21.00 | 3200 lakhs |
| POWERGRID 200 CE | 0.25 | 72000 | 18.00 | 7040 lakhs |
| POWERGRID 153 PE | 2.40 | 48000 | 12.00 | 2240 lakhs |
| POWERGRID 180 PE | 19.20 | 36000 | 9.00 | 3360 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 160 CE | 6.80 | 6.75 | 7.70 | 6.60 | 360000 | 90.00 | 11520 lakhs |
| POWERGRID 158 CE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 155 CE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 CE | 29.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 150 CE | 31.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 148 CE | 33.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 145 CE | 35.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 143 CE | 37.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 140 CE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 138 CE | 42.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 135 CE | 44.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 133 CE | 46.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 130 CE | 49.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 128 CE | 51.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 125 CE | 53.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 123 CE | 56.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 120 CE | 58.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 160.00 has an intrinsic value of 0.75 rupees
POWERGRID Call (CE) of strike 157.50 has an intrinsic value of 3.25 rupees
POWERGRID out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 163 CE | 5.50 | 6.20 | 6.20 | 5.25 | 96000 | 24.00 | 2400 lakhs |
| POWERGRID 165 CE | 4.45 | 5.20 | 5.35 | 4.25 | 596000 | 149.00 | 16000 lakhs |
| POWERGRID 168 CE | 3.65 | 4.20 | 4.35 | 3.45 | 84000 | 21.00 | 3680 lakhs |
| POWERGRID 170 CE | 2.90 | 3.40 | 3.60 | 2.70 | 780000 | 195.00 | 24640 lakhs |
| POWERGRID 173 CE | 2.35 | 2.75 | 2.85 | 2.20 | 92000 | 23.00 | 2240 lakhs |
| POWERGRID 175 CE | 1.85 | 2.25 | 2.25 | 1.70 | 256000 | 64.00 | 10080 lakhs |
| POWERGRID 178 CE | 1.50 | 1.70 | 1.70 | 1.50 | 84000 | 21.00 | 3200 lakhs |
| POWERGRID 180 CE | 1.25 | 1.55 | 1.65 | 1.15 | 536000 | 134.00 | 25760 lakhs |
| POWERGRID 183 CE | 1.15 | 1.15 | 1.15 | 1.15 | 4000 | 1.00 | 320 lakhs |
| POWERGRID 185 CE | 0.75 | 0.90 | 0.90 | 0.70 | 124000 | 31.00 | 9280 lakhs |
| POWERGRID 188 CE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 190 CE | 0.60 | 0.75 | 0.75 | 0.50 | 128000 | 32.00 | 4480 lakhs |
| POWERGRID 193 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 195 CE | 0.50 | 0.50 | 0.50 | 0.50 | 4000 | 1.00 | 320 lakhs |
| POWERGRID 198 CE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 200 CE | 0.25 | 0.35 | 0.40 | 0.25 | 72000 | 18.00 | 7040 lakhs |
| POWERGRID 203 CE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 205 CE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 208 CE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 210 CE | 0.15 | 0.20 | 0.20 | 0.15 | 8000 | 2.00 | 160 lakhs |
| POWERGRID 213 CE | 3.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 215 CE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 218 CE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 220 CE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 162.50 has an intrinsic value of 0 rupees
POWERGRID Call (CE) of strike 165.00 has an intrinsic value of 0 rupees
POWERGRID in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 163 PE | 5.90 | 6.00 | 6.85 | 5.90 | 24000 | 6.00 | 3040 lakhs |
| POWERGRID 165 PE | 7.70 | 7.50 | 8.20 | 7.00 | 120000 | 30.00 | 11040 lakhs |
| POWERGRID 168 PE | 8.40 | 9.05 | 9.05 | 8.40 | 12000 | 3.00 | 800 lakhs |
| POWERGRID 170 PE | 10.10 | 10.90 | 11.85 | 10.05 | 24000 | 6.00 | 15040 lakhs |
| POWERGRID 173 PE | 12.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1280 lakhs |
| POWERGRID 175 PE | 13.95 | 13.95 | 13.95 | 13.95 | 8000 | 2.00 | 2560 lakhs |
| POWERGRID 178 PE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 180 PE | 19.20 | 19.05 | 20.00 | 18.25 | 36000 | 9.00 | 3360 lakhs |
| POWERGRID 183 PE | 15.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 185 PE | 17.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 188 PE | 18.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 190 PE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 193 PE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 195 PE | 23.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 198 PE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 200 PE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 203 PE | 29.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 205 PE | 31.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 208 PE | 33.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 210 PE | 35.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 213 PE | 37.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 215 PE | 39.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 218 PE | 41.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 220 PE | 43.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Put (PE) of strike 162.50 has an intrinsic value of 1.75 rupees
POWERGRID Put (PE) of strike 165.00 has an intrinsic value of 4.25 rupees
POWERGRID out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 160 PE | 5.10 | 5.15 | 5.50 | 4.50 | 284000 | 71.00 | 21280 lakhs |
| POWERGRID 158 PE | 4.00 | 4.00 | 4.40 | 3.75 | 92000 | 23.00 | 2880 lakhs |
| POWERGRID 155 PE | 3.10 | 3.50 | 3.75 | 2.65 | 424000 | 106.00 | 18560 lakhs |
| POWERGRID 153 PE | 2.40 | 2.40 | 2.70 | 2.05 | 48000 | 12.00 | 2240 lakhs |
| POWERGRID 150 PE | 1.75 | 2.15 | 2.15 | 1.55 | 468000 | 117.00 | 18400 lakhs |
| POWERGRID 148 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 145 PE | 1.40 | 1.40 | 1.40 | 1.40 | 4000 | 1.00 | 1280 lakhs |
| POWERGRID 143 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 140 PE | 0.55 | 0.80 | 0.80 | 0.50 | 196000 | 49.00 | 6400 lakhs |
| POWERGRID 138 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 135 PE | 0.40 | 0.40 | 0.40 | 0.40 | 4000 | 1.00 | 160 lakhs |
| POWERGRID 133 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 130 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 128 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 125 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 123 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 120 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Put (PE) of strike 160.00 has an intrinsic value of 0 rupees
POWERGRID Put (PE) of strike 157.50 has an intrinsic value of 0 rupees
