BullFO

Power Grid (POWERGRID) option chain analysis (30 Sep)

Power Grid (POWERGRID) option chain analysis 30 Sep 2021 expiry

Power Grid (POWERGRID) deals in Electric Utilities

Stock of Power Grid closed at 176.15, opened at 178.30 and traded inside a range of 175.80 and 179.50 with a volume of 53.2 lakhs.

Date Close Open High Low Volume
24 Fri Sep 176.15 178.30 179.50 175.80 53.2 lakhs
23 Thu Sep 178.25 177.00 178.75 177.00 77.22 lakhs
22 Wed Sep 176.75 175.80 177.45 175.80 68.74 lakhs
21 Tue Sep 175.90 176.05 178.40 175.45 71.11 lakhs
20 Mon Sep 177.00 177.20 179.20 175.10 58.75 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

nse chart

Power Grid has a LOT size of 1

Call of strike 180.00 has highest open interest of 1729 with 1729.00 total contracts traded, and a volume of 4997021 and is trading at a premium of 1.10 Click here to view POWERGRID 180.00 Call price analysis

Put of strike 176.25 has highest open interest of 375 with 375.00 total contracts traded, and a volume of 282649 and is trading at a premium of 2.05 Click here to view POWERGRID 176.25 Put price analysis

Most active POWERGRID Calls & Puts

Strike Premium Open Interest Contracts Volume
POWERGRID 180 CE 1.10 1729 1729.00 49.97 lakhs
POWERGRID 185 CE 0.50 629 629.00 22.35 lakhs
POWERGRID 176 PE 2.05 375 375.00 2.83 lakhs
POWERGRID 190 CE 0.30 326 326.00 27.57 lakhs
POWERGRID 175 CE 2.85 300 300.00 9.71 lakhs
POWERGRID 178 CE 1.75 261 261.00 6.72 lakhs
POWERGRID 183 CE 0.70 239 239.00 5.87 lakhs
POWERGRID 175 PE 1.45 236 236.00 8.91 lakhs
POWERGRID 178 CE 1.50 225 225.00 3.63 lakhs
POWERGRID 180 PE 4.55 160 160.00 5.97 lakhs
POWERGRID 182 CE 0.75 131 131.00 3.09 lakhs
POWERGRID 170 PE 0.40 125 125.00 12 lakhs
POWERGRID 178 PE 2.75 102 102.00 2.67 lakhs
POWERGRID 184 CE 0.60 100 100.00 3.89 lakhs
POWERGRID 200 CE 0.10 85 85.00 14.03 lakhs
POWERGRID 186 CE 0.50 83 83.00 0.91 lakhs
POWERGRID 173 PE 0.75 69 69.00 4.75 lakhs
POWERGRID 188 CE 0.35 69 69.00 1.92 lakhs
POWERGRID 195 CE 0.15 61 61.00 5.44 lakhs
POWERGRID 210 CE 0.10 47 47.00 6.29 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart POWERGRID

POWERGRID in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
POWERGRID 175 CE 2.85 5.10 5.45 2.70 300 300.00 9.71 lakhs
POWERGRID 174 CE 3.20 5.50 5.75 3.15 13 13.00 1.17 lakhs
POWERGRID 173 CE 6.80 7.10 7.20 6.80 3 3.00 2.4 lakhs
POWERGRID 171 CE 7.45 0.00 0.00 0.00 0 0.00 0.64 lakhs
POWERGRID 170 CE 7.20 9.05 10.00 7.20 11 11.00 7.41 lakhs
POWERGRID 169 CE 22.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 168 CE 7.50 0.00 0.00 0.00 0 0.00 0.16 lakhs
POWERGRID 167 CE 23.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 165 CE 14.15 14.15 14.15 14.15 1 1.00 0.27 lakhs
POWERGRID 163 CE 26.30 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 163 CE 13.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 161 CE 27.80 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 160 CE 17.70 0.00 0.00 0.00 0 0.00 0.11 lakhs
POWERGRID 159 CE 29.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 158 CE 31.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 156 CE 32.75 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 155 CE 17.70 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 154 CE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 153 CE 19.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 152 CE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 150 CE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 148 CE 40.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 148 CE 23.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 146 CE 42.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 145 CE 25.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 144 CE 44.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 143 CE 46.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 141 CE 48.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 140 CE 29.50 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 139 CE 50.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 138 CE 31.70 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 137 CE 52.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 135 CE 54.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 133 CE 56.85 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 133 CE 36.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 131 CE 59.10 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 130 CE 38.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 129 CE 61.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 128 CE 63.70 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 126 CE 66.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 125 CE 43.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 124 CE 68.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 123 CE 45.85 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 122 CE 70.75 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 120 CE 73.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 118 CE 75.55 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 118 CE 50.75 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 116 CE 77.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 115 CE 53.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 114 CE 80.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 113 CE 82.80 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 111 CE 85.25 0.00 0.00 0.00 0 0.00 0 lakhs

POWERGRID Call (CE) of strike 175.00 has an intrinsic value of 1.15 rupees

 chart POWERGRID 175.00 CE

POWERGRID Call (CE) of strike 174.40 has an intrinsic value of 1.75 rupees

 chart POWERGRID 174.40 CE

POWERGRID out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
POWERGRID 176 CE 2.25 3.95 4.60 2.05 33 33.00 1.81 lakhs
POWERGRID 178 CE 1.75 3.55 3.70 1.55 261 261.00 6.72 lakhs
POWERGRID 178 CE 1.50 3.10 3.35 1.35 225 225.00 3.63 lakhs
POWERGRID 180 CE 1.10 2.40 2.60 0.95 1729 1729.00 49.97 lakhs
POWERGRID 182 CE 0.75 1.70 1.80 0.70 131 131.00 3.09 lakhs
POWERGRID 183 CE 0.70 1.60 1.70 0.65 239 239.00 5.87 lakhs
POWERGRID 184 CE 0.60 1.30 1.30 0.55 100 100.00 3.89 lakhs
POWERGRID 185 CE 0.50 1.15 1.20 0.45 629 629.00 22.35 lakhs
POWERGRID 186 CE 0.50 2.50 2.50 0.45 83 83.00 0.91 lakhs
POWERGRID 188 CE 0.35 0.75 0.75 0.30 69 69.00 1.92 lakhs
POWERGRID 189 CE 0.30 0.45 0.45 0.25 18 18.00 1.17 lakhs
POWERGRID 190 CE 0.30 0.60 0.65 0.25 326 326.00 27.57 lakhs
POWERGRID 191 CE 0.30 0.40 0.45 0.30 7 7.00 0.43 lakhs
POWERGRID 193 CE 0.20 0.20 0.20 0.20 1 1.00 0.59 lakhs
POWERGRID 193 CE 0.25 0.25 0.25 0.25 1 1.00 0.37 lakhs
POWERGRID 195 CE 0.15 0.30 0.30 0.10 61 61.00 5.44 lakhs
POWERGRID 197 CE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 198 CE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 199 CE 0.35 0.00 0.00 0.00 0 0.00 0.37 lakhs
POWERGRID 200 CE 0.10 0.20 0.25 0.10 85 85.00 14.03 lakhs
POWERGRID 201 CE 0.15 0.15 0.15 0.15 2 2.00 1.28 lakhs
POWERGRID 203 CE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 204 CE 0.05 0.05 0.05 0.05 1 1.00 0.11 lakhs
POWERGRID 205 CE 0.15 0.20 0.20 0.10 5 5.00 1.49 lakhs
POWERGRID 206 CE 5.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 208 CE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 208 CE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 210 CE 0.10 0.10 0.10 0.05 47 47.00 6.29 lakhs
POWERGRID 212 CE 4.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 213 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 214 CE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 215 CE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 216 CE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 218 CE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 219 CE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 220 CE 0.05 0.05 0.05 0.05 1 1.00 0.85 lakhs
POWERGRID 223 CE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 225 CE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 228 CE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 230 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 233 CE 0.10 0.00 0.00 0.00 0 0.00 0.05 lakhs
POWERGRID 235 CE 0.15 0.00 0.00 0.00 0 0.00 0.11 lakhs
POWERGRID 238 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

POWERGRID Call (CE) of strike 176.25 has an intrinsic value of 0 rupees

 chart POWERGRID 176.25 CE

POWERGRID Call (CE) of strike 177.50 has an intrinsic value of 0 rupees

 chart POWERGRID 177.50 CE

POWERGRID in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
POWERGRID 176 PE 2.05 1.20 2.20 1.20 375 375.00 2.83 lakhs
POWERGRID 178 PE 2.75 1.75 2.85 1.60 102 102.00 2.67 lakhs
POWERGRID 178 PE 3.15 2.10 3.25 1.90 44 44.00 2.24 lakhs
POWERGRID 180 PE 4.55 2.90 4.80 2.80 160 160.00 5.97 lakhs
POWERGRID 182 PE 4.05 4.50 4.50 4.05 3 3.00 0.48 lakhs
POWERGRID 183 PE 4.50 4.50 4.50 4.50 1 1.00 0.43 lakhs
POWERGRID 184 PE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 185 PE 7.40 8.95 8.95 7.40 2 2.00 1.07 lakhs
POWERGRID 186 PE 26.10 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 188 PE 16.50 0.00 0.00 0.00 0 0.00 0.05 lakhs
POWERGRID 189 PE 12.10 0.00 0.00 0.00 0 0.00 0.05 lakhs
POWERGRID 190 PE 11.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
POWERGRID 191 PE 31.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 193 PE 26.55 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 193 PE 32.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 195 PE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 197 PE 36.65 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 198 PE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 199 PE 38.55 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 200 PE 32.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 201 PE 40.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 203 PE 42.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 204 PE 44.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 205 PE 37.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 206 PE 46.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 208 PE 39.75 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 208 PE 48.50 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 210 PE 50.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 212 PE 52.75 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 213 PE 44.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 214 PE 54.85 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 215 PE 46.80 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 216 PE 57.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 218 PE 59.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 219 PE 61.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 220 PE 51.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 223 PE 54.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 225 PE 68.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 228 PE 58.85 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 230 PE 61.30 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 233 PE 77.35 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 235 PE 66.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 238 PE 68.65 0.00 0.00 0.00 0 0.00 0 lakhs

POWERGRID Put (PE) of strike 176.25 has an intrinsic value of 0.099999999999994 rupees

 chart POWERGRID 176.25 PE

POWERGRID Put (PE) of strike 177.50 has an intrinsic value of 1.35 rupees

 chart POWERGRID 177.50 PE

POWERGRID out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
POWERGRID 175 PE 1.45 0.85 1.60 0.80 236 236.00 8.91 lakhs
POWERGRID 174 PE 1.20 0.60 1.35 0.60 38 38.00 3.25 lakhs
POWERGRID 173 PE 0.75 0.40 0.85 0.40 69 69.00 4.75 lakhs
POWERGRID 171 PE 0.50 0.50 0.50 0.25 12 12.00 2.77 lakhs
POWERGRID 170 PE 0.40 0.35 0.45 0.20 125 125.00 12 lakhs
POWERGRID 169 PE 0.30 0.20 0.30 0.15 11 11.00 1.87 lakhs
POWERGRID 168 PE 0.25 0.15 0.25 0.15 17 17.00 2.51 lakhs
POWERGRID 167 PE 0.10 0.05 0.10 0.05 4 4.00 1.12 lakhs
POWERGRID 165 PE 0.10 0.05 0.15 0.05 33 33.00 11.04 lakhs
POWERGRID 163 PE 0.35 0.00 0.00 0.00 0 0.00 0.05 lakhs
POWERGRID 163 PE 0.05 0.05 0.10 0.05 11 11.00 1.17 lakhs
POWERGRID 161 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 160 PE 0.10 0.05 0.10 0.05 19 19.00 5.33 lakhs
POWERGRID 159 PE 8.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 158 PE 0.10 0.10 0.10 0.10 1 1.00 0.96 lakhs
POWERGRID 156 PE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 155 PE 0.05 0.05 0.05 0.05 1 1.00 3.47 lakhs
POWERGRID 154 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 153 PE 3.55 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 152 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 150 PE 0.05 0.05 0.05 0.05 2 2.00 3.09 lakhs
POWERGRID 148 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 148 PE 0.35 0.00 0.00 0.00 0 0.00 0.05 lakhs
POWERGRID 146 PE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 145 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 144 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 143 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 141 PE 2.60 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 140 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 139 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 138 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 137 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 135 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 133 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 133 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 131 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 130 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 129 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 128 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 126 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 125 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 124 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 123 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 122 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 120 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 118 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 118 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 116 PE 0.25 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 0 lakhs
POWERGRID 114 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 113 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
POWERGRID 111 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

POWERGRID Put (PE) of strike 175.00 has an intrinsic value of 0 rupees

 chart POWERGRID 175.00 PE

POWERGRID Put (PE) of strike 174.40 has an intrinsic value of 0 rupees

 chart POWERGRID 174.40 PE