Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
85.10
Change Change %
-2.60 -2.96%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
85.10
Change Change %
-2.65 -3.02%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE86.00
1.15 0.75 187.50% 83.95
Previous Close 0.40
Open 0.55
High 1.90
Low 0.40
Vol 3,76,200
Open Interest (OI) 85,500
Change in OI -79,800
Bid Price 1.05
Offer Price 1.35
Bid Quantity 5,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE88.00
2.90 1.70 141.67% 82.20
Previous Close 1.20
Open 1.55
High 3.50
Low 1.20
Vol 3,53,400
Open Interest (OI) 1,88,100
Change in OI -68,400
Bid Price 2.10
Offer Price 2.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE89.00
3.65 2.10 135.48% 81.45
Previous Close 1.55
Open 2.65
High 4.55
Low 2.50
Vol 4,61,700
Open Interest (OI) 1,93,800
Change in OI -2,16,600
Bid Price 3.45
Offer Price 3.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE87.00
1.90 1.05 123.53% 83.20
Previous Close 0.85
Open 1.75
High 3.70
Low 1.25
Vol 3,59,100
Open Interest (OI) 1,36,800
Change in OI -34,200
Bid Price 1.35
Offer Price 1.80
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE85.00
0.50 0.25 100.00% 84.60
Previous Close 0.25
Open 0.20
High 1.10
Low 0.20
Vol 12,54,000
Open Interest (OI) 7,86,600
Change in OI -1,19,700
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE90.00
4.90 2.20 81.48% 80.20
Previous Close 2.70
Open 3.55
High 5.85
Low 3.40
Vol 7,58,100
Open Interest (OI) 10,03,200
Change in OI -4,84,500
Bid Price 4.50
Offer Price 4.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE91.00
6.50 2.70 71.05% 78.60
Previous Close 3.80
Open 4.85
High 6.50
Low 4.50
Vol 62,700
Open Interest (OI) 2,67,900
Change in OI -34,200
Bid Price 4.50
Offer Price 7.10
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE92.00
7.00 2.85 68.67% 78.10
Previous Close 4.15
Open 4.90
High 7.65
Low 4.90
Vol 1,88,100
Open Interest (OI) 1,53,900
Change in OI -85,500
Bid Price 6.25
Offer Price 6.75
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE93.00
8.30 2.90 53.70% 76.80
Previous Close 5.40
Open 6.55
High 8.40
Low 6.55
Vol 39,900
Open Interest (OI) 1,31,100
Change in OI -22,800
Bid Price 7.05
Offer Price 7.65
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE96.00
10.90 3.75 52.45% 74.20
Previous Close 7.15
Open 10.90
High 10.90
Low 10.90
Vol 5,700
Open Interest (OI) 68,400
Change in OI -5,700
Bid Price 9.30
Offer Price 12.70
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE97.00
11.95 3.40 39.77% 73.15
Previous Close 8.55
Open 12.00
High 12.00
Low 11.80
Vol 17,100
Open Interest (OI) 1,08,300
Change in OI -11,400
Bid Price 10.80
Offer Price 12.20
Bid Quantity 5,700
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE98.00
14.00 3.65 35.27% 71.10
Previous Close 10.35
Open 11.70
High 14.00
Low 11.70
Vol 34,200
Open Interest (OI) 2,10,900
Change in OI 0
Bid Price 11.40
Offer Price 13.10
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE95.00
9.75 2.50 34.48% 75.35
Previous Close 7.25
Open 8.00
High 10.50
Low 8.00
Vol 2,50,800
Open Interest (OI) 7,06,800
Change in OI -1,42,500
Bid Price 9.25
Offer Price 9.80
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE104.00
19.25 4.45 30.07% 65.85
Previous Close 14.80
Open 17.85
High 19.25
Low 17.85
Vol 22,800
Open Interest (OI) 1,02,600
Change in OI -11,400
Bid Price 17.50
Offer Price 20.15
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE94.00
8.55 1.85 27.61% 76.55
Previous Close 6.70
Open 9.35
High 9.35
Low 8.55
Vol 22,800
Open Interest (OI) 1,65,300
Change in OI -11,400
Bid Price 8.00
Offer Price 9.00
Bid Quantity 22,800
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE99.00
13.75 2.55 22.77% 71.35
Previous Close 11.20
Open 12.70
High 13.75
Low 12.70
Vol 11,400
Open Interest (OI) 91,200
Change in OI -11,400
Bid Price 12.95
Offer Price 15.90
Bid Quantity 74,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE102.00
16.75 2.75 19.64% 68.35
Previous Close 14.00
Open 16.50
High 17.15
Low 16.50
Vol 17,100
Open Interest (OI) 1,08,300
Change in OI -5,700
Bid Price 15.05
Offer Price 18.75
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE100.00
14.70 2.40 19.51% 70.40
Previous Close 12.30
Open 13.70
High 15.65
Low 13.70
Vol 1,14,000
Open Interest (OI) 5,64,300
Change in OI -1,02,600
Bid Price 14.05
Offer Price 15.15
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE105.00
19.45 2.45 14.41% 65.65
Previous Close 17.00
Open 19.20
High 20.60
Low 19.20
Vol 45,600
Open Interest (OI) 2,45,100
Change in OI -11,400
Bid Price 19.05
Offer Price 20.10
Bid Quantity 45,600
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE110.00
24.75 2.55 11.49% 60.35
Previous Close 22.20
Open 24.75
High 24.75
Low 24.75
Vol 11,400
Open Interest (OI) 1,02,600
Change in OI -11,400
Bid Price 24.15
Offer Price 25.70
Bid Quantity 28,500
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE103.00
17.50 0.50 2.94% 67.60
Previous Close 17.00
Open 18.00
High 18.00
Low 17.50
Vol 11,400
Open Interest (OI) 1,76,700
Change in OI -5,700
Bid Price 15.90
Offer Price 18.20
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE107.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 39,900
Open Interest (OI) 4,61,700
Change in OI -39,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE107.00
18.00 0.00 0.00% 67.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,900
Change in OI 0
Bid Price 21.05
Offer Price 24.35
Bid Quantity 45,600
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE113.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE83.00
0.30 0.00 0.00% 84.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.05
Offer Price 2.05
Bid Quantity 11,400
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE111.00
0.15 0.00 0.00% 84.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE103.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 57,000
Open Interest (OI) 3,07,800
Change in OI 5,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 85,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE75.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,88,100
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE109.00
0.10 0.00 0.00% 85.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,53,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE106.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 17,100
Open Interest (OI) 2,05,200
Change in OI -17,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE106.00
17.80 0.00 0.00% 67.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,800
Change in OI 0
Bid Price 18.70
Offer Price 23.20
Bid Quantity 57,000
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE101.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,400
Open Interest (OI) 2,05,200
Change in OI -11,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE101.00
11.90 0.00 0.00% 73.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,400
Change in OI 0
Bid Price 15.00
Offer Price 17.75
Bid Quantity 57,000
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE112.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,48,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 51,300
Open Interest (OI) 41,83,800
Change in OI -45,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,92,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE117.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE122.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,19,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 85,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE80.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.15
High 0.15
Low 0.05
Vol 1,02,600
Open Interest (OI) 10,03,200
Change in OI -28,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE108.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 4,16,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE108.00
13.65 0.00 0.00% 71.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 20.45
Offer Price 27.10
Bid Quantity 57,000
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE72.00
0.05 0.00 0.00% 85.05
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 0.25
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,13,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE115.00
27.00 0.00 0.00% 58.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 29.10
Offer Price 33.10
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE78.00
0.10 0.00 0.00% 85.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE105.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,14,000
Open Interest (OI) 23,82,600
Change in OI -62,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,72,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE116.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE84.00
0.20 0.00 0.00% 84.90
Previous Close 0.20
Open 0.25
High 0.60
Low 0.15
Vol 3,30,600
Open Interest (OI) 1,59,600
Change in OI 1,08,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,400
Open Interest (OI) 49,07,700
Change in OI -11,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,88,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE114.00
0.20 0.00 0.00% 84.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE81.00
0.10 0.00 0.00% 85.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.00
Offer Price 2.25
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
PE76.00
0.05 0.00 0.00% 85.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,500
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE99.00
0.05 0.00 0.00% 85.05
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 17,100
Open Interest (OI) 2,50,800
Change in OI -5,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE94.00
0.10 -0.05 -33.33% 85.00
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 2,67,900
Open Interest (OI) 3,70,500
Change in OI -1,59,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 74,100
Offer Quantity 1,99,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE97.00
0.05 -0.05 -50.00% 85.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 51,300
Open Interest (OI) 2,90,700
Change in OI -39,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE102.00
0.05 -0.05 -50.00% 85.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,25,400
Open Interest (OI) 3,02,100
Change in OI -11,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE104.00
0.05 -0.05 -50.00% 85.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 28,500
Open Interest (OI) 2,45,100
Change in OI -22,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE96.00
0.05 -0.05 -50.00% 85.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 28,500
Open Interest (OI) 2,90,700
Change in OI -28,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE98.00
0.05 -0.05 -50.00% 85.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,82,400
Open Interest (OI) 5,30,100
Change in OI -28,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE100.00
0.05 -0.05 -50.00% 85.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,12,600
Open Interest (OI) 38,93,100
Change in OI -3,70,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,46,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE95.00
0.05 -0.10 -66.67% 85.05
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 19,49,400
Open Interest (OI) 29,46,900
Change in OI -3,19,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 57,000
Offer Quantity 5,92,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE93.00
0.05 -0.15 -75.00% 85.05
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 3,36,300
Open Interest (OI) 6,21,300
Change in OI -96,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,800
Offer Quantity 1,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE85.00
0.90 -2.80 -75.68% 84.20
Previous Close 3.70
Open 2.00
High 2.00
Low 0.60
Vol 5,01,600
Open Interest (OI) 91,200
Change in OI 22,800
Bid Price 0.90
Offer Price 1.60
Bid Quantity 11,400
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE92.00
0.05 -0.20 -80.00% 85.05
Previous Close 0.25
Open 0.25
High 0.30
Low 0.05
Vol 12,19,800
Open Interest (OI) 15,90,300
Change in OI -2,67,900
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE86.00
0.50 -2.30 -82.14% 84.60
Previous Close 2.80
Open 1.55
High 1.55
Low 0.35
Vol 2,62,200
Open Interest (OI) 57,000
Change in OI 34,200
Bid Price 0.30
Offer Price 0.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE91.00
0.05 -0.30 -85.71% 85.05
Previous Close 0.35
Open 0.30
High 0.30
Low 0.05
Vol 5,70,000
Open Interest (OI) 5,92,800
Change in OI -39,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 91,200
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE87.00
0.30 -1.85 -86.05% 84.80
Previous Close 2.15
Open 1.00
High 1.15
Low 0.10
Vol 4,38,900
Open Interest (OI) 1,53,900
Change in OI 1,14,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE89.00
0.10 -0.65 -86.67% 85.00
Previous Close 0.75
Open 0.45
High 0.45
Low 0.10
Vol 4,10,400
Open Interest (OI) 3,30,600
Change in OI 91,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE88.00
0.10 -1.00 -90.91% 85.00
Previous Close 1.10
Open 0.45
High 0.65
Low 0.10
Vol 6,04,200
Open Interest (OI) 3,42,000
Change in OI 74,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-09-2020
OPTSTK
CE90.00
0.05 -0.50 -90.91% 85.05
Previous Close 0.55
Open 0.45
High 0.70
Low 0.05
Vol 27,64,500
Open Interest (OI) 14,76,300
Change in OI -5,98,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,67,900
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE73.00
0.20 0.10 100.00% 84.90
Previous Close 0.10
Open 0.20
High 0.20
Low 0.20
Vol 2,79,300
Open Interest (OI) 11,400
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 11,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE80.00
1.75 0.60 52.17% 83.35
Previous Close 1.15
Open 1.30
High 1.95
Low 1.30
Vol 7,12,500
Open Interest (OI) 5,87,100
Change in OI 1,42,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE85.00
3.80 1.00 35.71% 81.30
Previous Close 2.80
Open 3.20
High 4.25
Low 2.65
Vol 13,68,000
Open Interest (OI) 10,77,300
Change in OI 2,16,600
Bid Price 3.50
Offer Price 3.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE87.00
4.80 1.25 35.21% 80.30
Previous Close 3.55
Open 4.50
High 5.20
Low 4.15
Vol 2,28,000
Open Interest (OI) 1,59,600
Change in OI 96,900
Bid Price 1.95
Offer Price 4.85
Bid Quantity 45,600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE75.00
0.60 0.15 33.33% 84.50
Previous Close 0.45
Open 0.55
High 0.80
Low 0.55
Vol 1,25,400
Open Interest (OI) 1,48,200
Change in OI 79,800
Bid Price 0.55
Offer Price 0.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE84.00
3.30 0.80 32.00% 81.80
Previous Close 2.50
Open 2.80
High 3.75
Low 2.80
Vol 1,71,000
Open Interest (OI) 1,53,900
Change in OI 28,500
Bid Price 3.05
Offer Price 3.25
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE88.00
5.50 1.30 30.95% 79.60
Previous Close 4.20
Open 5.20
High 6.10
Low 4.75
Vol 1,08,300
Open Interest (OI) 2,28,000
Change in OI 45,600
Bid Price 5.30
Offer Price 5.55
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE105.00
19.00 4.40 30.14% 66.10
Previous Close 14.60
Open 19.00
High 19.90
Low 19.00
Vol 34,200
Open Interest (OI) 34,200
Change in OI 0
Bid Price 16.65
Offer Price 23.50
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE90.00
6.95 1.55 28.70% 78.15
Previous Close 5.40
Open 6.10
High 7.45
Low 5.90
Vol 4,90,200
Open Interest (OI) 14,53,500
Change in OI 1,25,400
Bid Price 6.60
Offer Price 6.95
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE83.00
2.75 0.60 27.91% 82.35
Previous Close 2.15
Open 2.80
High 3.10
Low 2.75
Vol 96,900
Open Interest (OI) 74,100
Change in OI 57,000
Bid Price 0.30
Offer Price 2.75
Bid Quantity 1,36,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE86.00
4.25 0.85 25.00% 80.85
Previous Close 3.40
Open 3.45
High 4.75
Low 3.45
Vol 5,35,800
Open Interest (OI) 3,53,400
Change in OI 1,99,500
Bid Price 3.75
Offer Price 4.25
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE95.00
10.90 2.10 23.86% 74.20
Previous Close 8.80
Open 10.30
High 11.70
Low 10.25
Vol 1,42,500
Open Interest (OI) 2,45,100
Change in OI 1,02,600
Bid Price 8.30
Offer Price 10.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE91.00
7.00 1.30 22.81% 78.10
Previous Close 5.70
Open 7.00
High 7.05
Low 7.00
Vol 22,800
Open Interest (OI) 1,59,600
Change in OI 22,800
Bid Price 6.85
Offer Price 7.70
Bid Quantity 34,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE92.00
7.35 1.30 21.49% 77.75
Previous Close 6.05
Open 7.45
High 7.45
Low 7.35
Vol 11,400
Open Interest (OI) 2,16,600
Change in OI 5,700
Bid Price 6.80
Offer Price 8.45
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE100.00
15.20 2.20 16.92% 69.90
Previous Close 13.00
Open 15.90
High 15.90
Low 15.05
Vol 34,200
Open Interest (OI) 1,08,300
Change in OI 28,500
Bid Price 10.25
Offer Price 17.50
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE98.00
13.20 0.05 0.38% 71.90
Previous Close 13.15
Open 13.20
High 13.20
Low 13.20
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 10.55
Offer Price 16.10
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE104.00
1.00 0.00 0.00% 84.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.30
Offer Price 2.20
Bid Quantity 74,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE110.00
20.75 0.00 0.00% 64.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 20.80
Offer Price 28.60
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE115.00
0.30 0.00 0.00% 84.80
Previous Close 0.30
Open 0.30
High 0.35
Low 0.30
Vol 17,100
Open Interest (OI) 39,900
Change in OI 17,100
Bid Price 0.35
Offer Price 0.45
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE96.00
3.05 0.00 0.00% 82.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 1.20
Offer Price 2.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE94.00
4.95 0.00 0.00% 80.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 9.65
Offer Price 11.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE93.00
6.00 0.00 0.00% 79.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 6.00
Offer Price 10.75
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE89.00
6.15 -0.25 -3.91% 78.95
Previous Close 6.40
Open 5.35
High 6.35
Low 5.35
Vol 28,500
Open Interest (OI) 1,36,800
Change in OI 17,100
Bid Price 5.70
Offer Price 6.20
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE101.00
14.80 -0.70 -4.52% 70.30
Previous Close 15.50
Open 14.80
High 14.80
Low 14.80
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 13.10
Offer Price 19.05
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE80.00
8.00 -1.50 -15.79% 77.10
Previous Close 9.50
Open 8.00
High 8.00
Low 8.00
Vol 5,700
Open Interest (OI) 91,200
Change in OI 0
Bid Price 7.00
Offer Price 9.30
Bid Quantity 34,200
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE86.00
4.00 -1.10 -21.57% 81.10
Previous Close 5.10
Open 4.15
High 4.55
Low 3.85
Vol 2,10,900
Open Interest (OI) 1,02,600
Change in OI 91,200
Bid Price 3.85
Offer Price 4.05
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE97.00
1.20 -0.40 -25.00% 83.90
Previous Close 1.60
Open 1.30
High 1.30
Low 1.05
Vol 39,900
Open Interest (OI) 2,50,800
Change in OI 0
Bid Price 1.15
Offer Price 1.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE85.00
4.50 -1.55 -25.62% 80.60
Previous Close 6.05
Open 5.45
High 5.80
Low 4.00
Vol 9,17,700
Open Interest (OI) 6,21,300
Change in OI 4,38,900
Bid Price 4.40
Offer Price 4.55
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE100.00
1.00 -0.35 -25.93% 84.10
Previous Close 1.35
Open 1.25
High 1.25
Low 0.85
Vol 12,99,600
Open Interest (OI) 24,90,900
Change in OI 2,67,900
Bid Price 1.00
Offer Price 1.05
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE94.00
1.75 -0.65 -27.08% 83.35
Previous Close 2.40
Open 2.05
High 2.05
Low 1.70
Vol 51,300
Open Interest (OI) 45,600
Change in OI -22,800
Bid Price 1.75
Offer Price 3.05
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE87.00
3.55 -1.35 -27.55% 81.55
Previous Close 4.90
Open 5.00
High 5.00
Low 3.35
Vol 2,67,900
Open Interest (OI) 1,53,900
Change in OI 1,14,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE95.00
1.55 -0.60 -27.91% 83.55
Previous Close 2.15
Open 3.00
High 3.00
Low 1.45
Vol 14,36,400
Open Interest (OI) 17,61,300
Change in OI 4,84,500
Bid Price 1.50
Offer Price 1.60
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE91.00
2.30 -0.90 -28.13% 82.80
Previous Close 3.20
Open 3.20
High 3.20
Low 2.25
Vol 1,42,500
Open Interest (OI) 1,48,200
Change in OI 39,900
Bid Price 1.90
Offer Price 2.40
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE93.00
1.90 -0.75 -28.30% 83.20
Previous Close 2.65
Open 2.65
High 2.65
Low 1.80
Vol 74,100
Open Interest (OI) 1,71,000
Change in OI 17,100
Bid Price 1.30
Offer Price 1.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE110.00
0.50 -0.20 -28.57% 84.60
Previous Close 0.70
Open 0.70
High 0.70
Low 0.45
Vol 96,900
Open Interest (OI) 7,75,200
Change in OI 51,300
Bid Price 0.45
Offer Price 0.50
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE88.00
3.15 -1.30 -29.21% 81.95
Previous Close 4.45
Open 4.45
High 4.45
Low 2.90
Vol 4,73,100
Open Interest (OI) 2,33,700
Change in OI 1,53,900
Bid Price 3.05
Offer Price 3.30
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE89.00
2.80 -1.20 -30.00% 82.30
Previous Close 4.00
Open 3.55
High 3.55
Low 2.70
Vol 1,88,100
Open Interest (OI) 1,36,800
Change in OI 45,600
Bid Price 2.85
Offer Price 2.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE90.00
2.55 -1.10 -30.14% 82.55
Previous Close 3.65
Open 3.45
High 3.45
Low 2.40
Vol 20,97,600
Open Interest (OI) 18,75,300
Change in OI 7,58,100
Bid Price 2.60
Offer Price 2.65
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE92.00
2.00 -0.90 -31.03% 83.10
Previous Close 2.90
Open 4.80
High 4.80
Low 2.00
Vol 3,30,600
Open Interest (OI) 2,45,100
Change in OI 28,500
Bid Price 1.80
Offer Price 2.15
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE105.00
0.55 -0.30 -35.29% 84.55
Previous Close 0.85
Open 0.75
High 0.90
Low 0.55
Vol 85,500
Open Interest (OI) 2,05,200
Change in OI 28,500
Bid Price 0.55
Offer Price 0.70
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE84.00
4.95 -3.30 -40.00% 80.15
Previous Close 8.25
Open 4.90
High 4.95
Low 4.75
Vol 22,800
Open Interest (OI) 17,100
Change in OI 0
Bid Price 4.80
Offer Price 5.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE70.00
0.50 -0.35 -41.18% 84.60
Previous Close 0.85
Open 0.50
High 0.50
Low 0.50
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE82.00
2.25 -1.60 -41.56% 82.85
Previous Close 3.85
Open 2.55
High 2.70
Low 2.25
Vol 1,02,600
Open Interest (OI) 85,500
Change in OI 0
Bid Price 1.50
Offer Price 2.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE81.00
2.00 -1.50 -42.86% 83.10
Previous Close 3.50
Open 2.30
High 2.30
Low 2.00
Vol 39,900
Open Interest (OI) 22,800
Change in OI 0
Bid Price 1.85
Offer Price 2.05
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE99.00
1.50 -1.15 -43.40% 83.60
Previous Close 2.65
Open 1.50
High 1.50
Low 1.50
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 1.05
Offer Price 1.30
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE102.00
0.80 -1.25 -60.98% 84.30
Previous Close 2.05
Open 0.80
High 0.80
Low 0.80
Vol 5,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.70
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE80.00
2.30 1.55 206.67% 82.80
Previous Close 0.75
Open 3.25
High 3.25
Low 2.30
Vol 17,100
Open Interest (OI) 11,400
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE100.00
1.60 -1.40 -46.67% 83.50
Previous Close 3.00
Open 1.60
High 1.60
Low 1.60
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 1.15
Offer Price 2.25
Bid Quantity 5,700
Offer Quantity 5,700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for NTPC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for NTPC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com