Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
170.50
Change Change %
-1.40 -0.81%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
170.10
Change Change %
-1.70 -0.99%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE165.00
0.70 0.20 40.00% 169.80
Previous Close 0.50
Open 0.55
High 1.15
Low 0.40
Vol 5,36,000
Open Interest (OI) 4,20,000
Change in OI 4,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE167.50
1.25 0.35 38.89% 169.25
Previous Close 0.90
Open 1.20
High 2.10
Low 0.80
Vol 5,32,000
Open Interest (OI) 2,84,000
Change in OI 32,000
Bid Price 0.70
Offer Price 1.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE170.00
2.35 0.65 38.24% 168.15
Previous Close 1.70
Open 2.00
High 3.60
Low 1.60
Vol 7,60,000
Open Interest (OI) 6,88,000
Change in OI -1,24,000
Bid Price 2.00
Offer Price 2.50
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE162.50
0.40 0.10 33.33% 170.10
Previous Close 0.30
Open 0.40
High 0.40
Low 0.40
Vol 16,000
Open Interest (OI) 12,000
Change in OI -8,000
Bid Price 0.10
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE172.50
3.55 0.70 24.56% 166.95
Previous Close 2.85
Open 2.85
High 4.70
Low 2.85
Vol 48,000
Open Interest (OI) 2,60,000
Change in OI -12,000
Bid Price 3.55
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE180.00
9.40 1.10 13.25% 161.10
Previous Close 8.30
Open 11.55
High 12.25
Low 9.00
Vol 52,000
Open Interest (OI) 5,20,000
Change in OI -32,000
Bid Price 9.30
Offer Price 11.75
Bid Quantity 4,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE182.50
12.55 1.30 11.56% 157.95
Previous Close 11.25
Open 12.70
High 12.70
Low 12.55
Vol 8,000
Open Interest (OI) 92,000
Change in OI 0
Bid Price 11.55
Offer Price 13.95
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE175.00
5.00 0.50 11.11% 165.50
Previous Close 4.50
Open 6.25
High 7.30
Low 4.90
Vol 1,16,000
Open Interest (OI) 5,48,000
Change in OI -56,000
Bid Price 5.70
Offer Price 8.45
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE185.00
15.00 0.10 0.67% 155.50
Previous Close 14.90
Open 16.10
High 16.10
Low 15.00
Vol 12,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 13.90
Offer Price 15.90
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE205.00
0.30 0.00 0.00% 170.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 60,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 170.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE130.00
0.40 0.00 0.00% 170.10
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 0.10
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE197.50
0.80 0.00 0.00% 169.70
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 0.30
Bid Quantity 24,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 170.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE160.00
0.20 0.00 0.00% 170.30
Previous Close 0.20
Open 0.10
High 0.35
Low 0.10
Vol 2,76,000
Open Interest (OI) 4,36,000
Change in OI -1,00,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 28,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE120.00
0.10 0.00 0.00% 170.40
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE165.00
8.00 0.00 0.00% 162.50
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 2.15
Offer Price 6.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE190.00
21.80 0.00 0.00% 148.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 17.10
Offer Price 32.55
Bid Quantity 28,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE187.50
10.30 0.00 0.00% 160.20
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 14.25
Offer Price 21.60
Bid Quantity 28,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE200.00
20.00 0.00 0.00% 150.50
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 25.30
Offer Price 32.50
Bid Quantity 92,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE177.50
7.25 -0.60 -7.64% 163.25
Previous Close 7.85
Open 8.45
High 9.70
Low 7.00
Vol 84,000
Open Interest (OI) 52,000
Change in OI -28,000
Bid Price 7.90
Offer Price 11.90
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE187.50
0.20 -0.05 -20.00% 170.30
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 48,000
Open Interest (OI) 1,88,000
Change in OI -24,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,08,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE177.50
0.60 -0.25 -29.41% 169.90
Previous Close 0.85
Open 0.95
High 0.95
Low 0.45
Vol 2,04,000
Open Interest (OI) 2,40,000
Change in OI -8,000
Bid Price 0.20
Offer Price 0.60
Bid Quantity 28,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE172.50
1.40 -0.65 -31.71% 169.10
Previous Close 2.05
Open 1.85
High 1.85
Low 0.85
Vol 7,72,000
Open Interest (OI) 2,96,000
Change in OI -40,000
Bid Price 1.30
Offer Price 1.55
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE195.00
0.10 -0.05 -33.33% 170.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 32,000
Open Interest (OI) 2,60,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE200.00
0.10 -0.05 -33.33% 170.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 3,04,000
Open Interest (OI) 13,92,000
Change in OI -1,68,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 64,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE170.00
1.90 -1.40 -42.42% 168.60
Previous Close 3.30
Open 2.40
High 3.05
Low 1.55
Vol 15,92,000
Open Interest (OI) 6,00,000
Change in OI 16,000
Bid Price 1.75
Offer Price 2.30
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE175.00
0.75 -0.60 -44.44% 169.75
Previous Close 1.35
Open 1.15
High 1.15
Low 0.60
Vol 11,52,000
Open Interest (OI) 9,80,000
Change in OI -36,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE210.00
0.05 -0.05 -50.00% 170.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 40,000
Open Interest (OI) 3,60,000
Change in OI -32,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,000
Offer Quantity 1,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 170.45
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 40,000
Open Interest (OI) 1,48,000
Change in OI -12,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
PE155.00
0.15 -0.15 -50.00% 170.35
Previous Close 0.30
Open 0.05
High 0.15
Low 0.05
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 1.25
Bid Quantity 4,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE190.00
0.10 -0.10 -50.00% 170.40
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 4,64,000
Open Interest (OI) 20,92,000
Change in OI -1,44,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,04,000
Offer Quantity 1,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE180.00
0.30 -0.35 -53.85% 170.20
Previous Close 0.65
Open 0.35
High 0.55
Low 0.30
Vol 7,60,000
Open Interest (OI) 16,16,000
Change in OI -1,96,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE182.50
0.20 -0.25 -55.56% 170.30
Previous Close 0.45
Open 0.30
High 0.35
Low 0.20
Vol 44,000
Open Interest (OI) 1,40,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 52,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE185.00
0.10 -0.20 -66.67% 170.40
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 2,00,000
Open Interest (OI) 6,60,000
Change in OI -52,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 88,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE192.50
0.05 -0.10 -66.67% 170.45
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 56,000
Change in OI -4,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 28,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
24-09-2020
OPTSTK
CE202.50
0.05 -1.75 -97.22% 170.45
Previous Close 1.80
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE160.00
3.20 0.90 39.13% 167.30
Previous Close 2.30
Open 2.50
High 3.45
Low 2.50
Vol 1,64,000
Open Interest (OI) 2,52,000
Change in OI 48,000
Bid Price 3.10
Offer Price 3.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE150.00
1.30 0.30 30.00% 169.20
Previous Close 1.00
Open 1.00
High 1.30
Low 1.00
Vol 16,000
Open Interest (OI) 16,000
Change in OI 8,000
Bid Price 0.45
Offer Price 1.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE172.50
7.70 1.20 18.46% 162.80
Previous Close 6.50
Open 7.70
High 7.70
Low 7.70
Vol 4,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 8.40
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE170.00
6.60 0.65 10.92% 163.90
Previous Close 5.95
Open 6.80
High 8.00
Low 6.40
Vol 1,20,000
Open Interest (OI) 1,20,000
Change in OI 56,000
Bid Price 7.10
Offer Price 7.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE162.50
3.30 0.25 8.20% 167.20
Previous Close 3.05
Open 3.70
High 3.70
Low 3.30
Vol 16,000
Open Interest (OI) 36,000
Change in OI -4,000
Bid Price 3.85
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE165.00
4.30 0.10 2.38% 166.20
Previous Close 4.20
Open 5.00
High 5.15
Low 4.25
Vol 72,000
Open Interest (OI) 72,000
Change in OI 16,000
Bid Price 4.80
Offer Price 5.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE172.50
6.00 0.00 0.00% 164.50
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 6.15
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE157.50
2.15 0.00 0.00% 168.35
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 0.15
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE175.00
8.25 0.00 0.00% 162.25
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 9.90
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE175.00
5.50 -0.40 -6.78% 165.00
Previous Close 5.90
Open 5.00
High 5.75
Low 4.80
Vol 1,20,000
Open Interest (OI) 88,000
Change in OI 28,000
Bid Price 5.20
Offer Price 5.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE170.00
7.70 -0.65 -7.78% 162.80
Previous Close 8.35
Open 7.15
High 8.05
Low 6.65
Vol 2,36,000
Open Interest (OI) 1,96,000
Change in OI 80,000
Bid Price 7.35
Offer Price 7.75
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE185.00
2.55 -0.25 -8.93% 167.95
Previous Close 2.80
Open 3.00
High 3.00
Low 2.30
Vol 1,28,000
Open Interest (OI) 1,48,000
Change in OI 36,000
Bid Price 2.35
Offer Price 2.60
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE180.00
3.80 -0.65 -14.61% 166.70
Previous Close 4.45
Open 6.00
High 6.00
Low 3.35
Vol 2,64,000
Open Interest (OI) 1,96,000
Change in OI 52,000
Bid Price 3.70
Offer Price 3.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE167.50
5.65 -2.80 -33.14% 164.85
Previous Close 8.45
Open 6.20
High 6.20
Low 5.65
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.85
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE200.00
0.80 -0.40 -33.33% 169.70
Previous Close 1.20
Open 0.90
High 0.90
Low 0.60
Vol 28,000
Open Interest (OI) 24,000
Change in OI 8,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
PE140.00
0.50 -1.05 -67.74% 170.00
Previous Close 1.55
Open 0.50
High 0.50
Low 0.50
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
29-10-2020
OPTSTK
CE195.00
1.10 -6.70 -85.90% 169.40
Previous Close 7.80
Open 1.10
High 1.10
Low 1.10
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.30
Offer Price 2.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
POWERGRID
26-11-2020
OPTSTK
CE180.00
11.00 0.00 0.00% 159.50
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 0.45
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