Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
82.80
Change Change %
0.50 0.61%

Updated:22 Oct, 2020, 11:34 AM IST

BSE
82.70
Change Change %
0.40 0.49%

Updated:22 Oct, 2020, 11:36 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE91.00
0.30 0.05 20.00% 82.50
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 11,400
Open Interest (OI) 5,01,600
Change in OI -11,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE90.00
0.40 0.05 14.29% 82.40
Previous Close 0.35
Open 0.30
High 0.40
Low 0.25
Vol 13,96,500
Open Interest (OI) 64,80,900
Change in OI 17,100
Bid Price 0.35
Offer Price 0.40
Bid Quantity 6,38,400
Offer Quantity 2,45,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE81.00
3.00 0.35 13.21% 79.80
Previous Close 2.65
Open 2.30
High 3.00
Low 2.00
Vol 1,42,500
Open Interest (OI) 2,96,400
Change in OI -11,400
Bid Price 2.80
Offer Price 2.95
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE80.00
3.70 0.40 12.12% 79.10
Previous Close 3.30
Open 3.15
High 3.75
Low 2.50
Vol 7,12,500
Open Interest (OI) 11,57,100
Change in OI 62,700
Bid Price 3.55
Offer Price 3.70
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE88.00
0.55 0.05 10.00% 82.25
Previous Close 0.50
Open 0.50
High 0.55
Low 0.40
Vol 2,39,400
Open Interest (OI) 10,83,000
Change in OI -39,900
Bid Price 0.50
Offer Price 0.55
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE83.00
1.85 0.15 8.82% 80.95
Previous Close 1.70
Open 1.55
High 1.90
Low 1.15
Vol 13,16,700
Open Interest (OI) 14,70,600
Change in OI 3,53,400
Bid Price 1.80
Offer Price 1.90
Bid Quantity 62,700
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE84.00
1.40 0.10 7.69% 81.40
Previous Close 1.30
Open 1.20
High 1.45
Low 0.95
Vol 3,24,900
Open Interest (OI) 7,69,500
Change in OI -51,300
Bid Price 1.35
Offer Price 1.45
Bid Quantity 45,600
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE78.00
5.30 0.35 7.07% 77.50
Previous Close 4.95
Open 4.35
High 5.35
Low 4.35
Vol 28,500
Open Interest (OI) 91,200
Change in OI 0
Bid Price 5.15
Offer Price 5.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE82.00
2.30 0.15 6.98% 80.50
Previous Close 2.15
Open 1.80
High 2.30
Low 1.50
Vol 5,81,400
Open Interest (OI) 7,92,300
Change in OI 85,500
Bid Price 2.30
Offer Price 2.35
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE86.00
0.85 0.05 6.25% 81.95
Previous Close 0.80
Open 0.60
High 0.85
Low 0.60
Vol 3,02,100
Open Interest (OI) 8,66,400
Change in OI 62,700
Bid Price 0.80
Offer Price 0.85
Bid Quantity 51,300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE91.00
8.95 0.50 5.92% 73.85
Previous Close 8.45
Open 8.95
High 8.95
Low 8.95
Vol 5,700
Open Interest (OI) 1,65,300
Change in OI 0
Bid Price 4.15
Offer Price 8.60
Bid Quantity 1,31,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE85.00
1.05 0.05 5.00% 81.75
Previous Close 1.00
Open 0.85
High 1.10
Low 0.75
Vol 23,71,200
Open Interest (OI) 58,08,300
Change in OI 2,39,400
Bid Price 1.05
Offer Price 1.10
Bid Quantity 96,900
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 82.75
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 0.25
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE92.00
10.50 0.00 0.00% 72.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,300
Change in OI 0
Bid Price 8.15
Offer Price 9.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE97.00
0.10 0.00 0.00% 82.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,33,700
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,900
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE102.00
0.50 0.00 0.00% 82.30
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 0.20
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE75.00
8.55 0.00 0.00% 74.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 7.95
Offer Price 8.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE104.00
0.05 0.00 0.00% 82.75
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 0.10
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE77.00
5.45 0.00 0.00% 77.35
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 4.60
Offer Price 7.35
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE77.00
0.30 0.00 0.00% 82.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 5,700
Open Interest (OI) 2,16,600
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE73.00
0.30 0.00 0.00% 82.50
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 0.50
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE101.00
0.15 0.00 0.00% 82.65
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 0.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE101.00
14.80 0.00 0.00% 68.00
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 16.45
Offer Price 20.15
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
CE87.00
0.65 0.00 0.00% 82.15
Previous Close 0.65
Open 0.65
High 0.65
Low 0.50
Vol 1,19,700
Open Interest (OI) 14,42,100
Change in OI 5,700
Bid Price 0.65
Offer Price 0.75
Bid Quantity 34,200
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE87.00
4.90 0.00 0.00% 77.90
Previous Close 4.90
Open 5.50
High 5.50
Low 4.90
Vol 17,100
Open Interest (OI) 2,05,200
Change in OI -5,700
Bid Price 4.45
Offer Price 4.85
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE95.00
13.70 0.00 0.00% 69.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,33,700
Change in OI 0
Bid Price 10.80
Offer Price 12.85
Bid Quantity 5,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 82.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,74,200
Change in OI 0
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
29-10-2020
OPTSTK
PE110.00
20.75 0.00 0.00% 62.05
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 24.50
Offer Price 33.05
Bid Quantity 11,400
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE70.00
11.80 0.00 0.00% 71.00
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 11.05
Offer Price 14.60
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
PE70.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 5,700
Open Interest (OI) 7,18,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,10,900
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE122.00
0.05 0.00 0.00% 82.75
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 0.10
Bid Quantity 0
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 82.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,400
Change in OI 0
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
29-10-2020
OPTSTK
PE115.00
30.50 0.00 0.00% 52.30
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 28.20
Offer Price 35.25
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
CE89.00
0.40 0.00 0.00% 82.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,30,600
Change in OI 0
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
29-10-2020
OPTSTK
CE105.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 6,09,900
Change in OI -5,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE105.00
19.00 0.00 0.00% 63.80
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 19.10
Offer Price 24.50
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
CE94.00
0.20 0.00 0.00% 82.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,42,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 11,400
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE94.00
10.95 0.00 0.00% 71.85
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 8.85
Offer Price 13.05
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
PE98.00
13.20 0.00 0.00% 69.60
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 12.05
Offer Price 17.20
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 82.75
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 0.10
Bid Quantity 0
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE93.00
0.20 0.00 0.00% 82.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,300
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 22,800
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE93.00
11.00 0.00 0.00% 71.80
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 8.20
Offer Price 12.40
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
PE74.00
0.10 0.00 0.00% 82.70
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 0.05
Offer Price 0.20
Bid Quantity 39,900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE76.00
0.15 0.00 0.00% 82.65
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 28,500
Open Interest (OI) 1,19,700
Change in OI -17,100
Bid Price 0.10
Offer Price 0.20
Bid Quantity 34,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE99.00
0.50 0.00 0.00% 82.30
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 0.05
Offer Price 0.25
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE100.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 91,200
Open Interest (OI) 43,37,700
Change in OI -57,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,66,500
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE100.00
19.75 0.00 0.00% 63.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 14.80
Offer Price 18.65
Bid Quantity 1,31,100
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE79.00
3.85 -0.15 -3.75% 78.95
Previous Close 4.00
Open 3.60
High 4.00
Low 3.60
Vol 57,000
Open Interest (OI) 96,900
Change in OI -11,400
Bid Price 4.30
Offer Price 4.70
Bid Quantity 5,700
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE89.00
7.30 -0.35 -4.58% 75.50
Previous Close 7.65
Open 7.30
High 7.30
Low 7.30
Vol 5,700
Open Interest (OI) 45,600
Change in OI 0
Bid Price 2.95
Offer Price 8.00
Bid Quantity 1,31,100
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE90.00
7.40 -0.40 -5.13% 75.40
Previous Close 7.80
Open 7.90
High 7.90
Low 7.40
Vol 22,800
Open Interest (OI) 14,47,800
Change in OI -5,700
Bid Price 7.20
Offer Price 7.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE85.00
3.00 -0.25 -7.69% 79.80
Previous Close 3.25
Open 3.30
High 3.90
Low 2.90
Vol 1,08,300
Open Interest (OI) 11,79,900
Change in OI -17,100
Bid Price 2.90
Offer Price 3.00
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
2.35 -0.25 -9.62% 80.45
Previous Close 2.60
Open 2.80
High 3.30
Low 2.35
Vol 85,500
Open Interest (OI) 5,24,400
Change in OI -11,400
Bid Price 2.30
Offer Price 2.40
Bid Quantity 11,400
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE81.00
0.90 -0.10 -10.00% 81.90
Previous Close 1.00
Open 1.05
High 1.40
Low 0.85
Vol 3,59,100
Open Interest (OI) 5,01,600
Change in OI -57,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 57,000
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE83.00
1.75 -0.20 -10.26% 81.05
Previous Close 1.95
Open 2.00
High 2.55
Low 1.65
Vol 2,50,800
Open Interest (OI) 9,17,700
Change in OI 5,700
Bid Price 1.70
Offer Price 1.80
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE86.00
4.35 -0.60 -12.12% 78.45
Previous Close 4.95
Open 4.10
High 4.35
Low 4.05
Vol 45,600
Open Interest (OI) 5,24,400
Change in OI 11,400
Bid Price 3.55
Offer Price 3.90
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE80.00
0.60 -0.10 -14.29% 82.20
Previous Close 0.70
Open 0.85
High 1.00
Low 0.55
Vol 11,51,400
Open Interest (OI) 17,67,000
Change in OI -79,800
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,25,400
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE78.00
0.30 -0.05 -14.29% 82.50
Previous Close 0.35
Open 0.45
High 0.65
Low 0.30
Vol 1,31,100
Open Interest (OI) 4,27,500
Change in OI 17,100
Bid Price 0.25
Offer Price 0.35
Bid Quantity 85,500
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE82.00
1.20 -0.25 -17.24% 81.60
Previous Close 1.45
Open 1.70
High 1.95
Low 1.20
Vol 5,30,100
Open Interest (OI) 7,46,700
Change in OI 28,500
Bid Price 1.20
Offer Price 1.30
Bid Quantity 79,800
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE92.00
0.20 -0.05 -20.00% 82.60
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 28,500
Open Interest (OI) 6,66,900
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE79.00
0.40 -0.10 -20.00% 82.40
Previous Close 0.50
Open 0.65
High 0.65
Low 0.40
Vol 1,65,300
Open Interest (OI) 3,13,500
Change in OI 11,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 74,100
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE88.00
5.30 -1.65 -23.74% 77.50
Previous Close 6.95
Open 5.30
High 5.30
Low 5.30
Vol 5,700
Open Interest (OI) 2,56,500
Change in OI 0
Bid Price 5.30
Offer Price 5.75
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE75.00
0.10 -0.05 -33.33% 82.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 68,400
Open Interest (OI) 23,71,200
Change in OI -39,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,45,100
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE95.00
0.10 -0.05 -33.33% 82.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 96,900
Open Interest (OI) 28,38,600
Change in OI 34,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,26,000
Offer Quantity 3,07,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE96.00
0.10 -0.05 -33.33% 82.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 17,100
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 85,500
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE85.00
3.70 0.15 4.23% 79.10
Previous Close 3.55
Open 3.35
High 3.70
Low 3.30
Vol 1,88,100
Open Interest (OI) 5,87,100
Change in OI 57,000
Bid Price 3.50
Offer Price 3.70
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE95.00
1.25 0.05 4.17% 81.55
Previous Close 1.20
Open 1.15
High 1.25
Low 1.15
Vol 28,500
Open Interest (OI) 2,85,000
Change in OI 17,100
Bid Price 1.20
Offer Price 1.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE80.00
6.00 0.20 3.45% 76.80
Previous Close 5.80
Open 5.35
High 6.00
Low 5.35
Vol 34,200
Open Interest (OI) 3,02,100
Change in OI 17,100
Bid Price 5.85
Offer Price 6.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE82.00
3.90 0.05 1.30% 78.90
Previous Close 3.85
Open 3.90
High 3.90
Low 3.90
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 3.45
Offer Price 3.90
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE110.00
0.40 0.00 0.00% 82.40
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 0.10
Offer Price 0.55
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE78.00
2.00 0.00 0.00% 80.80
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 1.85
Offer Price 2.25
Bid Quantity 28,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE88.00
2.75 0.00 0.00% 80.05
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 1.65
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
CE90.00
2.20 0.00 0.00% 80.60
Previous Close 2.20
Open 2.35
High 2.35
Low 1.95
Vol 51,300
Open Interest (OI) 5,24,400
Change in OI 17,100
Bid Price 2.05
Offer Price 2.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE90.00
9.00 0.00 0.00% 73.80
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 7.60
Offer Price 9.05
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE86.00
3.00 0.00 0.00% 79.80
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 5,700
Open Interest (OI) 22,800
Change in OI 0
Bid Price 3.10
Offer Price 3.55
Bid Quantity 34,200
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE86.00
2.05 0.00 0.00% 80.75
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 3.10
Offer Price 9.50
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE74.00
2.00 0.00 0.00% 80.80
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 0.00
Offer Price 3.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE77.00
1.80 0.00 0.00% 81.00
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 0.80
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
CE82.00
4.65 0.00 0.00% 78.15
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 4.60
Offer Price 5.45
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE95.00
11.45 0.00 0.00% 71.35
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 9.70
Offer Price 14.90
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE100.00
0.80 -0.05 -5.88% 82.00
Previous Close 0.85
Open 0.75
High 0.80
Low 0.75
Vol 51,300
Open Interest (OI) 6,32,700
Change in OI 17,100
Bid Price 0.75
Offer Price 0.85
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE80.00
2.90 -0.20 -6.45% 79.90
Previous Close 3.10
Open 2.85
High 3.30
Low 2.85
Vol 57,000
Open Interest (OI) 3,19,200
Change in OI 34,200
Bid Price 2.70
Offer Price 2.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE75.00
1.30 -0.10 -7.14% 81.50
Previous Close 1.40
Open 1.35
High 1.35
Low 1.30
Vol 28,500
Open Interest (OI) 3,47,700
Change in OI -5,700
Bid Price 1.25
Offer Price 1.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE85.00
5.65 -0.50 -8.13% 77.15
Previous Close 6.15
Open 5.95
High 5.95
Low 5.65
Vol 22,800
Open Interest (OI) 2,05,200
Change in OI 11,400
Bid Price 5.10
Offer Price 5.55
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE70.00
0.55 -0.05 -8.33% 82.25
Previous Close 0.60
Open 0.55
High 0.55
Low 0.55
Vol 5,700
Open Interest (OI) 1,02,600
Change in OI 5,700
Bid Price 0.45
Offer Price 0.55
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE79.00
2.40 -0.60 -20.00% 80.40
Previous Close 3.00
Open 2.40
High 2.40
Low 2.40
Vol 5,700
Open Interest (OI) 17,100
Change in OI 0
Bid Price 2.20
Offer Price 2.65
Bid Quantity 28,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE97.00
2.85 -8.60 -75.11% 79.95
Previous Close 11.45
Open 2.85
High 2.85
Low 2.85
Vol 5,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 1.80
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
31-12-2020
OPTSTK
CE96.00
1.50 0.00 0.00% 81.30
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 0.95
Offer Price 4.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
31-12-2020
OPTSTK
CE100.00
2.50 0.00 0.00% 80.30
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 1.20
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0

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