Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
208.00
Change Change %
-0.90 -0.43%

Updated:17 Jul, 2019, 15:59 PM IST

BSE
207.50
Change Change %
-1.50 -0.72%

Updated:17 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 210.00
2.05 0.10 5.13% 205.95
Previous Close 1.95
Open 3.00
High 3.45
Low 1.60
Vol 11,40,000
Open Interest (OI) 13,20,000
Change in OI 1,00,000
Bid Price 1.95
Offer Price 2.10
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 207.50
3.15 0.15 5.00% 204.85
Previous Close 3.00
Open 4.50
High 4.90
Low 2.65
Vol 1,28,000
Open Interest (OI) 2,20,000
Change in OI 4,000
Bid Price 2.90
Offer Price 3.45
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 212.50
1.25 0.05 4.17% 206.75
Previous Close 1.20
Open 2.10
High 2.25
Low 1.00
Vol 3,28,000
Open Interest (OI) 2,76,000
Change in OI 4,000
Bid Price 1.00
Offer Price 1.35
Bid Quantity 4,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 200.00
9.00 0.20 2.27% 199.00
Previous Close 8.80
Open 10.40
High 10.40
Low 7.90
Vol 36,000
Open Interest (OI) 88,000
Change in OI -28,000
Bid Price 8.30
Offer Price 9.35
Bid Quantity 4,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 225.00
0.15 0.00 0.00% 207.85
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 24,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 162.50
2.30 0.00 0.00% 205.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 205.00
3.95 0.00 0.00% 204.05
Previous Close 3.95
Open 5.20
High 5.20
Low 3.95
Vol 28,000
Open Interest (OI) 2,40,000
Change in OI 16,000
Bid Price 4.30
Offer Price 4.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 157.50
2.00 0.00 0.00% 206.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 215.00
0.70 0.00 0.00% 207.30
Previous Close 0.70
Open 1.25
High 1.30
Low 0.60
Vol 7,56,000
Open Interest (OI) 9,64,000
Change in OI 84,000
Bid Price 0.65
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 215.00
9.50 0.00 0.00% 198.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.95
Offer Price 7.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 197.50
7.45 0.00 0.00% 200.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 10.20
Offer Price 11.75
Bid Quantity 44,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 197.50
0.40 0.00 0.00% 207.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 4,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 185.00
0.25 0.00 0.00% 207.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 220.00
0.30 0.00 0.00% 207.70
Previous Close 0.30
Open 0.45
High 0.45
Low 0.20
Vol 2,76,000
Open Interest (OI) 9,72,000
Change in OI 4,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 220.00
12.80 0.00 0.00% 195.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.60
Offer Price 16.10
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 217.50
0.40 0.00 0.00% 207.60
Previous Close 0.40
Open 0.55
High 0.60
Low 0.35
Vol 88,000
Open Interest (OI) 1,52,000
Change in OI -4,000
Bid Price 0.25
Offer Price 0.75
Bid Quantity 36,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 222.50
0.20 0.00 0.00% 207.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 202.50
5.95 0.00 0.00% 202.05
Previous Close 5.95
Open 6.40
High 6.40
Low 5.95
Vol 12,000
Open Interest (OI) 32,000
Change in OI -8,000
Bid Price 6.05
Offer Price 7.15
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 230.00
0.10 0.00 0.00% 207.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 48,000
Open Interest (OI) 5,72,000
Change in OI -32,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,16,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 230.00
22.05 0.00 0.00% 185.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 20.20
Offer Price 23.90
Bid Quantity 16,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 192.50
0.65 0.00 0.00% 207.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 212.50
6.65 0.00 0.00% 201.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 5.00
Offer Price 5.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 235.00
0.10 0.00 0.00% 207.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 155.00
2.50 0.00 0.00% 205.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 190.00
12.65 0.00 0.00% 195.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 17.20
Offer Price 19.30
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 190.00
0.10 0.00 0.00% 207.90
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 96,000
Open Interest (OI) 7,80,000
Change in OI -72,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,48,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 187.50
0.15 0.00 0.00% 207.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 170.00
0.10 0.00 0.00% 207.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
CE 195.00
14.00 0.00 0.00% 194.00
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 12,000
Open Interest (OI) 44,000
Change in OI 12,000
Bid Price 12.45
Offer Price 14.00
Bid Quantity 28,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 175.00
0.10 0.00 0.00% 207.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 210.00
3.60 -0.10 -2.70% 204.40
Previous Close 3.70
Open 2.70
High 4.70
Low 2.70
Vol 2,64,000
Open Interest (OI) 1,60,000
Change in OI 36,000
Bid Price 3.75
Offer Price 4.40
Bid Quantity 4,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 207.50
2.65 -0.10 -3.64% 205.35
Previous Close 2.75
Open 1.85
High 3.20
Low 1.85
Vol 96,000
Open Interest (OI) 80,000
Change in OI -20,000
Bid Price 2.25
Offer Price 3.20
Bid Quantity 4,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 195.00
0.30 -0.05 -14.29% 207.70
Previous Close 0.35
Open 0.45
High 0.45
Low 0.30
Vol 40,000
Open Interest (OI) 2,48,000
Change in OI -4,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 200.00
0.60 -0.10 -14.29% 207.40
Previous Close 0.70
Open 0.60
High 0.90
Low 0.50
Vol 2,48,000
Open Interest (OI) 4,92,000
Change in OI -36,000
Bid Price 0.55
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 205.00
1.40 -0.25 -15.15% 206.60
Previous Close 1.65
Open 1.35
High 2.10
Low 1.25
Vol 2,20,000
Open Interest (OI) 3,88,000
Change in OI -12,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
25-07-2019
OPTSTK
PE 202.50
0.85 -0.20 -19.05% 207.15
Previous Close 1.05
Open 0.90
High 1.40
Low 0.85
Vol 3,16,000
Open Interest (OI) 1,72,000
Change in OI -4,000
Bid Price 0.90
Offer Price 1.35
Bid Quantity 4,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 225.00
1.50 0.00 0.00% 206.50
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.95
Offer Price 1.65
Bid Quantity 16,000
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 205.00
5.50 0.00 0.00% 202.50
Previous Close 5.50
Open 5.50
High 5.50
Low 5.50
Vol 4,000
Open Interest (OI) 16,000
Change in OI 4,000
Bid Price 4.60
Offer Price 5.65
Bid Quantity 56,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 215.00
3.75 0.00 0.00% 204.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.65
Offer Price 3.65
Bid Quantity 76,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 182.50
24.55 0.00 0.00% 183.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 23.85
Offer Price 25.65
Bid Quantity 16,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 185.00
23.75 0.00 0.00% 184.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 21.30
Offer Price 23.30
Bid Quantity 72,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 220.00
2.00 0.00 0.00% 206.00
Previous Close 2.00
Open 2.15
High 2.15
Low 2.00
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 1.55
Offer Price 2.40
Bid Quantity 64,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 207.50
6.50 0.00 0.00% 201.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.75
Offer Price 6.90
Bid Quantity 72,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 217.50
4.25 0.00 0.00% 203.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.10
Offer Price 3.10
Bid Quantity 56,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 202.50
4.00 0.00 0.00% 204.00
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.60
Offer Price 4.60
Bid Quantity 48,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 190.00
1.00 0.00 0.00% 207.00
Previous Close 1.00
Open 0.95
High 1.00
Low 0.95
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.70
Offer Price 1.45
Bid Quantity 40,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 187.50
21.45 0.00 0.00% 186.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 19.20
Offer Price 21.00
Bid Quantity 48,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 195.00
3.00 0.00 0.00% 205.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.45
Offer Price 2.20
Bid Quantity 40,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 200.00
3.00 0.00 0.00% 205.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 2.65
Offer Price 3.70
Bid Quantity 72,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
CE 210.00
4.85 0.00 0.00% 203.15
Previous Close 4.85
Open 4.75
High 4.85
Low 4.75
Vol 12,000
Open Interest (OI) 36,000
Change in OI 12,000
Bid Price 5.00
Offer Price 5.50
Bid Quantity 4,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-08-2019
OPTSTK
PE 210.00
8.10 0.00 0.00% 199.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 7.05
Offer Price 8.40
Bid Quantity 28,000
Offer Quantity 64,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Power Grid Corpn. Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Power Grid Corpn. Option Contracts expiring on All-Expiry date.

Top