Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
83.00
Change Change %
3.35 4.21%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
83.05
Change Change %
2.55 3.17%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE102.00
1.45 1.15 383.33% 81.55
Previous Close 0.30
Open 1.45
High 1.45
Low 1.45
Vol 9,600
Open Interest (OI) 9,600
Change in OI 4,800
Bid Price 0.55
Offer Price 3.70
Bid Quantity 4,800
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE95.00
2.40 0.80 50.00% 80.60
Previous Close 1.60
Open 2.65
High 2.70
Low 2.40
Vol 24,000
Open Interest (OI) 28,800
Change in OI 0
Bid Price 2.10
Offer Price 3.00
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE80.00
9.00 1.90 26.76% 74.00
Previous Close 7.10
Open 9.10
High 9.50
Low 7.75
Vol 1,20,000
Open Interest (OI) 91,200
Change in OI 52,800
Bid Price 8.10
Offer Price 9.35
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE85.00
6.30 0.80 14.55% 76.70
Previous Close 5.50
Open 6.30
High 6.30
Low 6.30
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 3.55
Offer Price 6.80
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE90.00
4.15 0.45 12.16% 78.85
Previous Close 3.70
Open 4.20
High 4.55
Low 3.80
Vol 3,45,600
Open Interest (OI) 2,54,400
Change in OI 1,24,800
Bid Price 4.00
Offer Price 4.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE100.00
1.75 0.15 9.38% 81.25
Previous Close 1.60
Open 1.90
High 2.60
Low 1.60
Vol 6,67,200
Open Interest (OI) 5,04,000
Change in OI 2,92,800
Bid Price 1.70
Offer Price 1.85
Bid Quantity 28,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE110.00
31.80 0.00 0.00% 51.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 24.15
Offer Price 32.15
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE117.00
3.50 0.00 0.00% 79.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.10
Offer Price 1.75
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE130.00
50.90 0.00 0.00% 32.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 41.75
Offer Price 55.35
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE108.00
30.40 0.00 0.00% 52.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 22.40
Offer Price 30.70
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE115.00
4.05 0.00 0.00% 78.95
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 0.15
Offer Price 0.95
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE115.00
36.00 0.00 0.00% 47.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 28.55
Offer Price 37.55
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE125.00
46.50 0.00 0.00% 36.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 37.35
Offer Price 48.15
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE90.00
14.00 0.00 0.00% 69.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 9.45
Offer Price 12.65
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE102.00
23.00 0.00 0.00% 60.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 15.90
Offer Price 24.35
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE75.00
9.95 0.00 0.00% 73.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 10.65
Offer Price 13.70
Bid Quantity 28,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE75.00
4.00 0.00 0.00% 79.00
Previous Close 4.00
Open 4.05
High 4.20
Low 3.85
Vol 38,400
Open Interest (OI) 52,800
Change in OI 28,800
Bid Price 3.90
Offer Price 4.00
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE120.00
0.90 0.00 0.00% 82.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 24,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE95.00
17.40 0.00 0.00% 65.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 13.25
Offer Price 15.90
Bid Quantity 4,800
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE123.00
43.75 0.00 0.00% 39.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 35.60
Offer Price 47.30
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE100.00
23.00 0.00 0.00% 60.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,600
Change in OI 0
Bid Price 17.00
Offer Price 22.10
Bid Quantity 4,800
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE80.00
5.50 -1.50 -21.43% 77.50
Previous Close 7.00
Open 7.50
High 7.50
Low 5.50
Vol 1,82,400
Open Interest (OI) 1,05,600
Change in OI 81,600
Bid Price 4.50
Offer Price 5.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE105.00
1.00 -1.50 -60.00% 82.00
Previous Close 2.50
Open 1.00
High 1.00
Low 1.00
Vol 4,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.65
Offer Price 1.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE84.00
7.05 -13.80 -66.19% 75.95
Previous Close 20.85
Open 6.50
High 7.05
Low 5.95
Vol 28,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 1.05
Offer Price 7.35
Bid Quantity 1,10,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE110.00
0.95 -2.05 -68.33% 82.05
Previous Close 3.00
Open 0.90
High 0.95
Low 0.90
Vol 9,600
Open Interest (OI) 33,600
Change in OI 9,600
Bid Price 0.60
Offer Price 0.90
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE125.00
0.45 -2.55 -85.00% 82.55
Previous Close 3.00
Open 0.50
High 0.50
Low 0.45
Vol 9,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 14,400
Offer Quantity 4,800

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