Power Grid (POWERGRID) option chain analysis (24 Jun)
Power Grid (POWERGRID) option chain analysis 24 Jun 2021 expiry
Power Grid (POWERGRID) deals in Electric Utilities
Stock of Power Grid closed at 247.60, opened at 250.55 and traded inside a range of 247.05 and 251.50 with a volume of 84.53 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 247.60 | 250.55 | 251.50 | 247.05 | 84.53 lakhs |
| 14 Mon Jun | 248.70 | 247.95 | 249.80 | 242.10 | 105.37 lakhs |
| 11 Fri Jun | 246.30 | 248.80 | 248.80 | 244.00 | 163.92 lakhs |
| 10 Thu Jun | 241.65 | 248.00 | 248.00 | 240.25 | 183.89 lakhs |
| 09 Wed Jun | 242.10 | 236.00 | 245.50 | 233.80 | 224.25 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 250.00 has highest open interest of 7676000 with 1919.00 total contracts traded, and a volume of 30128000000 and is trading at a premium of 6.45 Click here to view POWERGRID 250.00 Call price analysis
Put of strike 230.00 has highest open interest of 1308000 with 327.00 total contracts traded, and a volume of 4432000000 and is trading at a premium of 1.20 Click here to view POWERGRID 230.00 Put price analysis
Most active POWERGRID Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| POWERGRID 250 CE | 6.45 | 7676000 | 1919.00 | 301280 lakhs |
| POWERGRID 260 CE | 3.35 | 4436000 | 1109.00 | 153440 lakhs |
| POWERGRID 255 CE | 4.65 | 2440000 | 610.00 | 69760 lakhs |
| POWERGRID 270 CE | 1.85 | 1660000 | 415.00 | 60640 lakhs |
| POWERGRID 280 CE | 1.05 | 1500000 | 375.00 | 54400 lakhs |
| POWERGRID 245 CE | 8.45 | 1472000 | 368.00 | 56160 lakhs |
| POWERGRID 230 PE | 1.20 | 1308000 | 327.00 | 44320 lakhs |
| POWERGRID 250 PE | 8.70 | 1164000 | 291.00 | 29600 lakhs |
| POWERGRID 245 PE | 5.80 | 1156000 | 289.00 | 24960 lakhs |
| POWERGRID 240 PE | 3.55 | 908000 | 227.00 | 44480 lakhs |
| POWERGRID 225 PE | 0.75 | 800000 | 200.00 | 42560 lakhs |
| POWERGRID 253 CE | 5.55 | 792000 | 198.00 | 27360 lakhs |
| POWERGRID 265 CE | 2.50 | 776000 | 194.00 | 15040 lakhs |
| POWERGRID 248 CE | 7.35 | 776000 | 194.00 | 28000 lakhs |
| POWERGRID 240 CE | 11.25 | 760000 | 190.00 | 40960 lakhs |
| POWERGRID 275 CE | 1.40 | 692000 | 173.00 | 12320 lakhs |
| POWERGRID 235 PE | 2.05 | 632000 | 158.00 | 60160 lakhs |
| POWERGRID 285 CE | 0.80 | 544000 | 136.00 | 11520 lakhs |
| POWERGRID 258 CE | 4.00 | 516000 | 129.00 | 8640 lakhs |
| POWERGRID 220 PE | 0.40 | 396000 | 99.00 | 48480 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 248 CE | 7.35 | 9.20 | 9.25 | 5.30 | 776000 | 194.00 | 28000 lakhs |
| POWERGRID 245 CE | 8.45 | 10.45 | 10.55 | 8.25 | 1472000 | 368.00 | 56160 lakhs |
| POWERGRID 243 CE | 9.70 | 12.00 | 12.05 | 9.65 | 116000 | 29.00 | 15040 lakhs |
| POWERGRID 240 CE | 11.25 | 13.00 | 13.75 | 11.00 | 760000 | 190.00 | 40960 lakhs |
| POWERGRID 238 CE | 13.50 | 16.00 | 16.00 | 13.30 | 40000 | 10.00 | 4640 lakhs |
| POWERGRID 235 CE | 14.65 | 15.90 | 15.90 | 14.65 | 36000 | 9.00 | 19360 lakhs |
| POWERGRID 233 CE | 16.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4000 lakhs |
| POWERGRID 230 CE | 19.30 | 20.50 | 20.70 | 19.20 | 56000 | 14.00 | 27360 lakhs |
| POWERGRID 228 CE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5440 lakhs |
| POWERGRID 225 CE | 24.80 | 24.45 | 24.80 | 23.20 | 16000 | 4.00 | 9120 lakhs |
| POWERGRID 223 CE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 220 CE | 27.85 | 28.10 | 28.10 | 27.60 | 8000 | 2.00 | 5760 lakhs |
| POWERGRID 218 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 215 CE | 18.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 213 CE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 210 CE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 208 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 205 CE | 23.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 203 CE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 200 CE | 36.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 198 CE | 28.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 195 CE | 29.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 193 CE | 31.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 190 CE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 188 CE | 35.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 185 CE | 37.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 183 CE | 39.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 180 CE | 41.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 178 CE | 43.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 175 CE | 45.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 173 CE | 47.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 170 CE | 49.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 168 CE | 51.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 165 CE | 54.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 163 CE | 56.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 160 CE | 58.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 158 CE | 61.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 155 CE | 63.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 CE | 65.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 150 CE | 68.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 148 CE | 70.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Call (CE) of strike 247.50 has an intrinsic value of 0.099999999999994 rupees
POWERGRID Call (CE) of strike 245.00 has an intrinsic value of 2.6 rupees
POWERGRID out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 250 CE | 6.45 | 7.90 | 8.00 | 6.25 | 7676000 | 1919.00 | 301280 lakhs |
| POWERGRID 253 CE | 5.55 | 8.00 | 8.00 | 5.05 | 792000 | 198.00 | 27360 lakhs |
| POWERGRID 255 CE | 4.65 | 6.00 | 6.25 | 4.55 | 2440000 | 610.00 | 69760 lakhs |
| POWERGRID 258 CE | 4.00 | 5.00 | 5.25 | 3.85 | 516000 | 129.00 | 8640 lakhs |
| POWERGRID 260 CE | 3.35 | 4.05 | 4.55 | 3.25 | 4436000 | 1109.00 | 153440 lakhs |
| POWERGRID 263 CE | 2.90 | 3.55 | 3.70 | 2.85 | 336000 | 84.00 | 7040 lakhs |
| POWERGRID 265 CE | 2.50 | 3.20 | 3.20 | 2.40 | 776000 | 194.00 | 15040 lakhs |
| POWERGRID 268 CE | 2.35 | 2.65 | 2.70 | 2.35 | 16000 | 4.00 | 1440 lakhs |
| POWERGRID 270 CE | 1.85 | 2.40 | 2.45 | 1.80 | 1660000 | 415.00 | 60640 lakhs |
| POWERGRID 273 CE | 2.05 | 2.05 | 2.05 | 2.05 | 4000 | 1.00 | 2080 lakhs |
| POWERGRID 275 CE | 1.40 | 1.60 | 1.70 | 1.35 | 692000 | 173.00 | 12320 lakhs |
| POWERGRID 278 CE | 1.25 | 1.50 | 1.50 | 1.20 | 40000 | 10.00 | 5760 lakhs |
| POWERGRID 280 CE | 1.05 | 1.30 | 1.55 | 1.00 | 1500000 | 375.00 | 54400 lakhs |
| POWERGRID 283 CE | 0.85 | 2.90 | 2.90 | 0.85 | 112000 | 28.00 | 4800 lakhs |
| POWERGRID 285 CE | 0.80 | 0.90 | 1.00 | 0.75 | 544000 | 136.00 | 11520 lakhs |
| POWERGRID 288 CE | 0.70 | 0.85 | 0.85 | 0.60 | 260000 | 65.00 | 9120 lakhs |
| POWERGRID 290 CE | 0.65 | 0.80 | 0.85 | 0.60 | 368000 | 92.00 | 4640 lakhs |
| POWERGRID 293 CE | 0.60 | 0.45 | 0.60 | 0.45 | 36000 | 9.00 | 800 lakhs |
POWERGRID Call (CE) of strike 250.00 has an intrinsic value of 0 rupees
POWERGRID Call (CE) of strike 252.50 has an intrinsic value of 0 rupees
POWERGRID in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 250 PE | 8.70 | 7.00 | 8.90 | 7.00 | 1164000 | 291.00 | 29600 lakhs |
| POWERGRID 253 PE | 39.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 255 PE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| POWERGRID 258 PE | 43.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 260 PE | 45.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 263 PE | 47.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 265 PE | 49.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 268 PE | 52.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 270 PE | 54.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 273 PE | 56.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 275 PE | 58.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 278 PE | 60.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 280 PE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| POWERGRID 283 PE | 65.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 285 PE | 67.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 288 PE | 70.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 290 PE | 72.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 293 PE | 74.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
POWERGRID Put (PE) of strike 250.00 has an intrinsic value of 2.4 rupees
POWERGRID Put (PE) of strike 252.50 has an intrinsic value of 4.9 rupees
POWERGRID out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| POWERGRID 248 PE | 7.15 | 6.60 | 7.25 | 6.60 | 140000 | 35.00 | 3200 lakhs |
| POWERGRID 245 PE | 5.80 | 5.00 | 5.90 | 4.70 | 1156000 | 289.00 | 24960 lakhs |
| POWERGRID 243 PE | 4.65 | 4.05 | 4.65 | 3.80 | 200000 | 50.00 | 8480 lakhs |
| POWERGRID 240 PE | 3.55 | 3.00 | 3.60 | 2.85 | 908000 | 227.00 | 44480 lakhs |
| POWERGRID 238 PE | 2.70 | 2.30 | 2.75 | 2.30 | 112000 | 28.00 | 18080 lakhs |
| POWERGRID 235 PE | 2.05 | 1.95 | 2.10 | 1.65 | 632000 | 158.00 | 60160 lakhs |
| POWERGRID 233 PE | 1.55 | 1.65 | 1.65 | 1.50 | 28000 | 7.00 | 17280 lakhs |
| POWERGRID 230 PE | 1.20 | 1.05 | 1.25 | 0.85 | 1308000 | 327.00 | 44320 lakhs |
| POWERGRID 228 PE | 0.95 | 0.90 | 1.00 | 0.75 | 244000 | 61.00 | 16160 lakhs |
| POWERGRID 225 PE | 0.75 | 0.60 | 0.80 | 0.50 | 800000 | 200.00 | 42560 lakhs |
| POWERGRID 223 PE | 0.55 | 0.55 | 0.65 | 0.55 | 20000 | 5.00 | 11040 lakhs |
| POWERGRID 220 PE | 0.40 | 0.45 | 0.50 | 0.35 | 396000 | 99.00 | 48480 lakhs |
| POWERGRID 218 PE | 1.65 | 2.85 | 2.85 | 0.40 | 8000 | 2.00 | 4000 lakhs |
| POWERGRID 215 PE | 0.30 | 0.30 | 0.30 | 0.25 | 100000 | 25.00 | 39520 lakhs |
| POWERGRID 213 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| POWERGRID 210 PE | 0.25 | 0.25 | 0.30 | 0.25 | 52000 | 13.00 | 39680 lakhs |
| POWERGRID 208 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 205 PE | 0.10 | 0.10 | 0.10 | 0.10 | 4000 | 1.00 | 800 lakhs |
| POWERGRID 203 PE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 200 PE | 0.20 | 0.15 | 0.20 | 0.15 | 16000 | 4.00 | 13120 lakhs |
| POWERGRID 198 PE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 195 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 193 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 190 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| POWERGRID 188 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 185 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 183 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 180 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 178 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 175 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 173 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 170 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 168 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 165 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1280 lakhs |
| POWERGRID 163 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 160 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 158 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 155 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| POWERGRID 153 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| POWERGRID 150 PE | 0.15 | 0.15 | 0.15 | 0.15 | 4000 | 1.00 | 2240 lakhs |
| POWERGRID 148 PE | 0.10 | 0.15 | 0.20 | 0.10 | 20000 | 5.00 | 1440 lakhs |
POWERGRID Put (PE) of strike 247.50 has an intrinsic value of 0 rupees
POWERGRID Put (PE) of strike 245.00 has an intrinsic value of 0 rupees
