Power Grid (POWERGRID) option chain analysis (28 Jan)
Power Grid (POWERGRID) option chain analysis 28 Jan 2021 expiry
Power Grid (POWERGRID) deals in Electric Utilities
Stock of Power Grid closed at 192.35, opened at 190.00 and traded inside a range of 189.30 and 194.35 with a volume of 106.17 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Wed Jan | 192.35 | 190.00 | 194.35 | 189.30 | 106.17 lakhs |
| 25 Mon Jan | 190.20 | 194.45 | 196.80 | 189.60 | 52.84 lakhs |
| 22 Fri Jan | 194.20 | 195.00 | 196.30 | 193.00 | 94.05 lakhs |
| 21 Thu Jan | 195.15 | 196.45 | 197.70 | 194.15 | 70.36 lakhs |
| 20 Wed Jan | 196.15 | 200.00 | 200.60 | 195.15 | 119.01 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 195.00 has highest open interest of 1316000 with 329.00 total contracts traded, and a volume of 3488000000 and is trading at a premium of 0.55 Click here to view POWERGRID 195.00 Call price analysis
Put of strike 190.00 has highest open interest of 884000 with 221.00 total contracts traded, and a volume of 3328000000 and is trading at a premium of 1.25 Click here to view POWERGRID 190.00 Put price analysis
Most active POWERGRID Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| POWERGRID 195 CE | 0.55 | 1316000 | 329.00 | 34880 lakhs |
| POWERGRID 200 CE | 0.30 | 1124000 | 281.00 | 53600 lakhs |
| POWERGRID 190 PE | 1.25 | 884000 | 221.00 | 33280 lakhs |
| POWERGRID 210 CE | 0.15 | 544000 | 136.00 | 68480 lakhs |
| POWERGRID 198 CE | 0.35 | 536000 | 134.00 | 12480 lakhs |
| POWERGRID 180 PE | 0.20 | 524000 | 131.00 | 19040 lakhs |
| POWERGRID 205 CE | 0.20 | 484000 | 121.00 | 43360 lakhs |
| POWERGRID 185 PE | 0.25 | 460000 | 115.00 | 16160 lakhs |
| POWERGRID 190 CE | 2.15 | 400000 | 100.00 | 14880 lakhs |
| POWERGRID 193 PE | 2.65 | 268000 | 67.00 | 5760 lakhs |
| POWERGRID 195 PE | 4.75 | 260000 | 65.00 | 12640 lakhs |
| POWERGRID 220 CE | 0.10 | 248000 | 62.00 | 24320 lakhs |
| POWERGRID 188 PE | 0.60 | 248000 | 62.00 | 22720 lakhs |
| POWERGRID 215 CE | 0.15 | 224000 | 56.00 | 10880 lakhs |
| POWERGRID 193 CE | 1.10 | 220000 | 55.00 | 5280 lakhs |
| POWERGRID 203 CE | 0.30 | 164000 | 41.00 | 6720 lakhs |
| POWERGRID 200 PE | 9.15 | 88000 | 22.00 | 13760 lakhs |
| POWERGRID 208 CE | 0.20 | 84000 | 21.00 | 14720 lakhs |
| POWERGRID 225 CE | 0.05 | 72000 | 18.00 | 5920 lakhs |
| POWERGRID 198 PE | 6.90 | 48000 | 12.00 | 9280 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 190 CE | 2.15 | 2.60 | 3.40 | 1.90 | 400000 | 100.00 | 14880 lakhs |
| POWERGRID 188 CE | 4.45 | 4.45 | 4.45 | 4.45 | 4000 | 1.00 | 1760 lakhs |
| POWERGRID 185 CE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| POWERGRID 183 CE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 180 CE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 960 lakhs |
| POWERGRID 178 CE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 175 CE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 173 CE | 13.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 170 CE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 168 CE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 165 CE | 16.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 163 CE | 18.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 160 CE | 19.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 158 CE | 21.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 155 CE | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 CE | 24.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 150 CE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 148 CE | 28.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 145 CE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 143 CE | 32.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 140 CE | 34.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 138 CE | 36.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 135 CE | 39.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 133 CE | 41.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 130 CE | 43.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 128 CE | 45.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 125 CE | 48.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 123 CE | 50.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 120 CE | 53.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 190.00 has an intrinsic value of 2.35 rupees
POWERGRID Call (CE) of strike 187.50 has an intrinsic value of 4.85 rupees
POWERGRID out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 193 CE | 1.10 | 1.50 | 1.75 | 1.00 | 220000 | 55.00 | 5280 lakhs |
| POWERGRID 195 CE | 0.55 | 2.05 | 2.05 | 0.50 | 1316000 | 329.00 | 34880 lakhs |
| POWERGRID 198 CE | 0.35 | 1.35 | 1.35 | 0.25 | 536000 | 134.00 | 12480 lakhs |
| POWERGRID 200 CE | 0.30 | 0.95 | 0.95 | 0.25 | 1124000 | 281.00 | 53600 lakhs |
| POWERGRID 203 CE | 0.30 | 0.40 | 0.45 | 0.25 | 164000 | 41.00 | 6720 lakhs |
| POWERGRID 205 CE | 0.20 | 0.30 | 0.30 | 0.15 | 484000 | 121.00 | 43360 lakhs |
| POWERGRID 208 CE | 0.20 | 0.35 | 0.35 | 0.20 | 84000 | 21.00 | 14720 lakhs |
| POWERGRID 210 CE | 0.15 | 0.25 | 0.25 | 0.10 | 544000 | 136.00 | 68480 lakhs |
| POWERGRID 213 CE | 0.20 | 0.10 | 0.20 | 0.10 | 8000 | 2.00 | 4960 lakhs |
| POWERGRID 215 CE | 0.15 | 0.20 | 0.20 | 0.10 | 224000 | 56.00 | 10880 lakhs |
| POWERGRID 218 CE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
| POWERGRID 220 CE | 0.10 | 0.10 | 0.15 | 0.05 | 248000 | 62.00 | 24320 lakhs |
| POWERGRID 223 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 225 CE | 0.05 | 0.05 | 0.10 | 0.05 | 72000 | 18.00 | 5920 lakhs |
| POWERGRID 228 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 230 CE | 0.05 | 0.05 | 0.05 | 0.05 | 32000 | 8.00 | 10720 lakhs |
| POWERGRID 233 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| POWERGRID 235 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3840 lakhs |
| POWERGRID 238 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| POWERGRID 240 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4640 lakhs |
| POWERGRID 243 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 245 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 192.50 has an intrinsic value of 0 rupees
POWERGRID Call (CE) of strike 195.00 has an intrinsic value of 0 rupees
POWERGRID in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 193 PE | 2.65 | 3.90 | 4.00 | 2.10 | 268000 | 67.00 | 5760 lakhs |
| POWERGRID 195 PE | 4.75 | 3.50 | 5.35 | 3.50 | 260000 | 65.00 | 12640 lakhs |
| POWERGRID 198 PE | 6.90 | 7.00 | 7.35 | 6.15 | 48000 | 12.00 | 9280 lakhs |
| POWERGRID 200 PE | 9.15 | 8.95 | 9.95 | 8.00 | 88000 | 22.00 | 13760 lakhs |
| POWERGRID 203 PE | 11.45 | 11.40 | 12.15 | 11.25 | 44000 | 11.00 | 2400 lakhs |
| POWERGRID 205 PE | 14.00 | 13.50 | 14.00 | 13.50 | 20000 | 5.00 | 5440 lakhs |
| POWERGRID 208 PE | 16.45 | 15.55 | 16.45 | 15.55 | 16000 | 4.00 | 1120 lakhs |
| POWERGRID 210 PE | 19.00 | 19.50 | 19.50 | 19.00 | 8000 | 2.00 | 960 lakhs |
| POWERGRID 213 PE | 41.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 215 PE | 43.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 218 PE | 45.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 220 PE | 48.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 223 PE | 50.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 225 PE | 52.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 228 PE | 54.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 230 PE | 57.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 233 PE | 59.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 235 PE | 62.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 238 PE | 64.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 240 PE | 66.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 243 PE | 69.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 245 PE | 63.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Put (PE) of strike 192.50 has an intrinsic value of 0.15000000000001 rupees
POWERGRID Put (PE) of strike 195.00 has an intrinsic value of 2.65 rupees
POWERGRID out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 190 PE | 1.25 | 1.15 | 1.90 | 1.05 | 884000 | 221.00 | 33280 lakhs |
| POWERGRID 188 PE | 0.60 | 0.55 | 1.05 | 0.55 | 248000 | 62.00 | 22720 lakhs |
| POWERGRID 185 PE | 0.25 | 0.25 | 0.55 | 0.15 | 460000 | 115.00 | 16160 lakhs |
| POWERGRID 183 PE | 0.10 | 0.45 | 0.45 | 0.10 | 8000 | 2.00 | 2080 lakhs |
| POWERGRID 180 PE | 0.20 | 0.10 | 0.25 | 0.10 | 524000 | 131.00 | 19040 lakhs |
| POWERGRID 178 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3040 lakhs |
| POWERGRID 175 PE | 0.10 | 0.05 | 0.10 | 0.05 | 28000 | 7.00 | 4320 lakhs |
| POWERGRID 173 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1600 lakhs |
| POWERGRID 170 PE | 0.05 | 0.05 | 0.05 | 0.05 | 44000 | 11.00 | 9440 lakhs |
| POWERGRID 168 PE | 9.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 165 PE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 163 PE | 7.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 160 PE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 158 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 155 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 PE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 150 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| POWERGRID 148 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 145 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 143 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 140 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 138 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 135 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 133 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 130 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 128 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 125 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 123 PE | 0.35 | 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 190.00 has an intrinsic value of 0 rupees
POWERGRID Put (PE) of strike 187.50 has an intrinsic value of 0 rupees
