Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
158.40
Change Change %
1.20 0.76%

Updated:21 Oct, 2020, 09:59 AM IST

BSE
158.25
Change Change %
1.05 0.67%

Updated:21 Oct, 2020, 10:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE157.50
3.95 0.45 12.86% 154.45
Previous Close 3.50
Open 3.50
High 3.95
Low 3.40
Vol 68,000
Open Interest (OI) 1,68,000
Change in OI 20,000
Bid Price 3.95
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE160.00
2.75 0.25 10.00% 155.65
Previous Close 2.50
Open 2.15
High 2.75
Low 2.10
Vol 1,96,000
Open Interest (OI) 8,52,000
Change in OI 40,000
Bid Price 2.70
Offer Price 2.75
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE155.00
5.50 0.50 10.00% 152.90
Previous Close 5.00
Open 5.00
High 5.50
Low 4.90
Vol 28,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 5.20
Offer Price 5.70
Bid Quantity 44,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE150.00
9.50 0.80 9.20% 148.90
Previous Close 8.70
Open 8.75
High 9.50
Low 8.75
Vol 12,000
Open Interest (OI) 40,000
Change in OI -4,000
Bid Price 9.05
Offer Price 9.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE162.50
1.85 0.15 8.82% 156.55
Previous Close 1.70
Open 1.75
High 1.90
Low 1.60
Vol 40,000
Open Interest (OI) 3,48,000
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE162.50
6.35 0.30 4.96% 152.05
Previous Close 6.05
Open 6.35
High 6.35
Low 6.35
Vol 4,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 4.35
Offer Price 5.40
Bid Quantity 40,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE135.00
0.20 0.00 0.00% 158.20
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 0.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE172.50
15.65 0.00 0.00% 142.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 12.90
Offer Price 14.65
Bid Quantity 52,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE182.50
0.30 0.00 0.00% 158.10
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 1.15
Bid Quantity 56,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE185.00
0.15 0.00 0.00% 158.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 28,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE165.00
1.20 0.00 0.00% 157.20
Previous Close 1.20
Open 1.20
High 1.25
Low 1.00
Vol 1,40,000
Open Interest (OI) 12,56,000
Change in OI 12,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 28,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE190.00
0.10 0.00 0.00% 158.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 3,40,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE190.00
25.00 0.00 0.00% 133.40
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 28.45
Offer Price 34.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE187.50
0.15 0.00 0.00% 158.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE170.00
0.60 0.00 0.00% 157.80
Previous Close 0.60
Open 0.55
High 0.60
Low 0.45
Vol 1,60,000
Open Interest (OI) 18,76,000
Change in OI -20,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 28,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE195.00
0.15 0.00 0.00% 158.25
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE180.00
24.00 0.00 0.00% 134.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 18.80
Offer Price 21.55
Bid Quantity 12,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE147.50
0.50 0.00 0.00% 157.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE200.00
0.10 0.00 0.00% 158.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,44,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,12,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE200.00
40.60 0.00 0.00% 117.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 36.75
Offer Price 46.80
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE210.00
0.35 0.00 0.00% 158.05
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 0.20
Bid Quantity 0
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE152.50
9.50 0.00 0.00% 148.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.95
Offer Price 9.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE177.50
0.30 0.00 0.00% 158.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE175.00
12.30 0.00 0.00% 146.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,000
Change in OI 0
Bid Price 15.50
Offer Price 18.40
Bid Quantity 28,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE170.00
12.35 -0.45 -3.52% 146.05
Previous Close 12.80
Open 12.35
High 12.35
Low 12.35
Vol 4,000
Open Interest (OI) 3,92,000
Change in OI 0
Bid Price 10.90
Offer Price 11.75
Bid Quantity 40,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE165.00
8.10 -0.35 -4.14% 150.30
Previous Close 8.45
Open 7.90
High 8.10
Low 7.90
Vol 8,000
Open Interest (OI) 3,44,000
Change in OI 0
Bid Price 6.90
Offer Price 7.25
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE167.50
0.80 -0.05 -5.88% 157.60
Previous Close 0.85
Open 0.75
High 0.80
Low 0.75
Vol 12,000
Open Interest (OI) 1,96,000
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE167.50
9.75 -0.80 -7.58% 148.65
Previous Close 10.55
Open 9.80
High 9.80
Low 9.75
Vol 8,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 9.05
Offer Price 9.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE157.50
2.70 -0.50 -15.63% 155.70
Previous Close 3.20
Open 2.75
High 2.85
Low 2.70
Vol 24,000
Open Interest (OI) 2,48,000
Change in OI 16,000
Bid Price 2.35
Offer Price 2.50
Bid Quantity 20,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE175.00
0.25 -0.05 -16.67% 158.15
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 28,000
Open Interest (OI) 5,04,000
Change in OI -12,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 20,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE172.50
0.40 -0.10 -20.00% 158.00
Previous Close 0.50
Open 0.40
High 0.50
Low 0.35
Vol 52,000
Open Interest (OI) 1,44,000
Change in OI -24,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE180.00
0.20 -0.05 -20.00% 158.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 68,000
Open Interest (OI) 11,20,000
Change in OI 28,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 24,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE145.00
0.20 -0.05 -20.00% 158.20
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 8,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE152.50
1.00 -0.30 -23.08% 157.40
Previous Close 1.30
Open 1.00
High 1.00
Low 1.00
Vol 8,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE160.00
3.45 -1.25 -26.60% 154.95
Previous Close 4.70
Open 4.35
High 4.35
Low 3.45
Vol 20,000
Open Interest (OI) 7,68,000
Change in OI 4,000
Bid Price 3.50
Offer Price 3.80
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE155.00
1.50 -0.55 -26.83% 156.90
Previous Close 2.05
Open 1.95
High 1.95
Low 1.50
Vol 32,000
Open Interest (OI) 6,88,000
Change in OI -8,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 12,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE150.00
0.55 -0.25 -31.25% 157.85
Previous Close 0.80
Open 0.60
High 0.75
Low 0.55
Vol 84,000
Open Interest (OI) 8,00,000
Change in OI 32,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 28,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE140.00
0.10 -0.05 -33.33% 158.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 16,000
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
CE165.00
4.00 0.00 0.00% 154.40
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 4.15
Offer Price 5.05
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
CE162.50
5.05 0.00 0.00% 153.35
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 5.00
Offer Price 5.90
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
PE160.00
6.50 0.00 0.00% 151.90
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 6.55
Offer Price 7.60
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
CE155.00
9.40 0.00 0.00% 149.00
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 12.00
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
PE155.00
4.65 0.00 0.00% 153.75
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 4.20
Offer Price 5.00
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
CE170.00
2.55 0.00 0.00% 155.85
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 3.40
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
PE157.50
6.80 0.00 0.00% 151.60
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 5.30
Offer Price 6.45
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
CE180.00
1.30 0.00 0.00% 157.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,000
Change in OI 0
Bid Price 1.10
Offer Price 1.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
PE145.00
2.50 0.00 0.00% 155.90
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 0.10
Offer Price 2.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
PE175.00
8.00 0.00 0.00% 150.40
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 13.30
Offer Price 22.20
Bid Quantity 12,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
PE150.00
3.00 -0.15 -4.76% 155.40
Previous Close 3.15
Open 3.00
High 3.00
Low 3.00
Vol 4,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 2.65
Offer Price 3.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
31-12-2020
OPTSTK
CE180.00
2.10 0.00 0.00% 156.30
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 2.00
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
31-12-2020
OPTSTK
CE170.00
5.00 0.00 0.00% 153.40
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 3.50
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0

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
Listen to the latest songs, only on JioSaavn.com