Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
79.55
Change Change %
-1.45 -1.79%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
79.45
Change Change %
-1.65 -2.03%

Updated:03 Apr, 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
PE79.00
4.75 4.30 955.56% 74.80
Previous Close 0.45
Open 4.75
High 4.75
Low 4.75
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 2.70
Offer Price 4.25
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE81.00
5.65 5.00 769.23% 73.90
Previous Close 0.65
Open 5.65
High 5.65
Low 5.65
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 3.65
Offer Price 5.35
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE100.00
21.10 2.10 11.05% 58.45
Previous Close 19.00
Open 21.10
High 21.10
Low 21.10
Vol 4,800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 16.85
Offer Price 21.95
Bid Quantity 1,10,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE92.50
13.80 0.70 5.34% 65.75
Previous Close 13.10
Open 13.80
High 13.80
Low 13.80
Vol 9,600
Open Interest (OI) 19,200
Change in OI 9,600
Bid Price 9.70
Offer Price 14.40
Bid Quantity 1,10,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE66.00
2.00 0.00 0.00% 77.55
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 0.00
Offer Price 2.80
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE85.00
7.55 0.00 0.00% 72.00
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 5.80
Offer Price 7.80
Bid Quantity 28,800
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE125.00
0.25 0.00 0.00% 79.30
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 0.10
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE125.00
46.50 0.00 0.00% 33.05
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 38.85
Offer Price 51.50
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
CE102.00
1.45 0.00 0.00% 78.10
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 0.25
Offer Price 1.50
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE102.00
23.00 0.00 0.00% 56.55
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 18.40
Offer Price 25.35
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE87.00
3.45 0.00 0.00% 76.10
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 1.10
Offer Price 4.15
Bid Quantity 24,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE95.00
17.40 0.00 0.00% 62.15
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 12.15
Offer Price 17.10
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE123.00
43.75 0.00 0.00% 35.80
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 37.15
Offer Price 49.50
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
PE110.00
31.80 0.00 0.00% 47.75
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 24.90
Offer Price 32.90
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE117.00
3.50 0.00 0.00% 76.05
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 0.05
Offer Price 0.20
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE108.00
30.40 0.00 0.00% 49.15
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 23.45
Offer Price 31.95
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE72.00
4.10 0.00 0.00% 75.45
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 1.45
Offer Price 4.15
Bid Quantity 4,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE115.00
4.05 0.00 0.00% 75.50
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 0.10
Offer Price 0.60
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE115.00
34.00 0.00 0.00% 45.55
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 30.30
Offer Price 40.10
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
CE105.00
1.00 0.00 0.00% 78.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE90.00
11.35 0.00 0.00% 68.20
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 9.60
Offer Price 12.60
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE86.00
4.00 0.00 0.00% 75.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 1.50
Offer Price 3.15
Bid Quantity 24,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE130.00
50.55 -0.35 -0.69% 29.00
Previous Close 50.90
Open 50.55
High 50.55
Low 50.55
Vol 4,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 45.05
Offer Price 57.20
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
PE80.00
4.80 -0.45 -8.57% 74.75
Previous Close 5.25
Open 5.25
High 5.65
Low 4.80
Vol 3,64,800
Open Interest (OI) 2,25,600
Change in OI 52,800
Bid Price 4.50
Offer Price 4.70
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE70.00
1.65 -0.20 -10.81% 77.90
Previous Close 1.85
Open 1.85
High 1.85
Low 1.65
Vol 14,400
Open Interest (OI) 33,600
Change in OI 0
Bid Price 1.10
Offer Price 2.00
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE75.00
2.90 -0.40 -12.12% 76.65
Previous Close 3.30
Open 3.25
High 3.35
Low 2.90
Vol 43,200
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 2.60
Offer Price 3.15
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE82.00
4.20 -0.75 -15.15% 75.35
Previous Close 4.95
Open 4.50
High 4.60
Low 4.20
Vol 43,200
Open Interest (OI) 14,400
Change in OI 14,400
Bid Price 4.10
Offer Price 4.45
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE77.00
4.10 -0.90 -18.00% 75.45
Previous Close 5.00
Open 4.10
High 4.10
Low 4.10
Vol 4,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 2.45
Offer Price 5.20
Bid Quantity 9,600
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE80.00
5.05 -1.40 -21.71% 74.50
Previous Close 6.45
Open 6.45
High 6.45
Low 4.95
Vol 1,72,800
Open Interest (OI) 1,39,200
Change in OI 48,000
Bid Price 5.05
Offer Price 5.40
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE84.00
3.40 -1.10 -24.44% 76.15
Previous Close 4.50
Open 3.65
High 3.80
Low 3.30
Vol 52,800
Open Interest (OI) 57,600
Change in OI 28,800
Bid Price 0.35
Offer Price 3.80
Bid Quantity 1,10,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE85.00
3.00 -1.00 -25.00% 76.55
Previous Close 4.00
Open 4.60
High 4.60
Low 2.80
Vol 2,01,600
Open Interest (OI) 1,29,600
Change in OI 72,000
Bid Price 2.95
Offer Price 3.15
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE100.00
0.60 -0.20 -25.00% 78.95
Previous Close 0.80
Open 0.65
High 0.80
Low 0.60
Vol 86,400
Open Interest (OI) 6,04,800
Change in OI 9,600
Bid Price 0.60
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE75.00
8.55 -3.10 -26.61% 71.00
Previous Close 11.65
Open 8.65
High 8.65
Low 8.55
Vol 9,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 6.95
Offer Price 10.05
Bid Quantity 9,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE82.50
4.25 -1.80 -29.75% 75.30
Previous Close 6.05
Open 4.40
High 4.40
Low 4.25
Vol 9,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.05
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
CE90.00
1.75 -0.95 -35.19% 77.80
Previous Close 2.70
Open 2.35
High 2.35
Low 1.65
Vol 2,16,000
Open Interest (OI) 4,22,400
Change in OI 57,600
Bid Price 1.65
Offer Price 1.75
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE95.00
0.90 -0.50 -35.71% 78.65
Previous Close 1.40
Open 0.95
High 1.00
Low 0.90
Vol 43,200
Open Interest (OI) 86,400
Change in OI 24,000
Bid Price 0.90
Offer Price 1.05
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
0.15 -0.10 -40.00% 79.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 1,10,400
Open Interest (OI) 1,53,600
Change in OI 62,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE81.00
4.25 -3.75 -46.88% 75.30
Previous Close 8.00
Open 5.20
High 5.20
Low 4.25
Vol 14,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 3.80
Offer Price 5.20
Bid Quantity 19,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE110.00
0.25 -0.70 -73.68% 79.30
Previous Close 0.95
Open 0.25
High 0.25
Low 0.25
Vol 4,800
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE83.00
4.00 -16.85 -80.82% 75.55
Previous Close 20.85
Open 4.20
High 4.20
Low 4.00
Vol 9,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.30
Offer Price 4.25
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE130.00
0.20 -1.75 -89.74% 79.35
Previous Close 1.95
Open 0.20
High 0.20
Low 0.20
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE121.00
0.15 -4.05 -96.43% 79.40
Previous Close 4.20
Open 0.15
High 0.15
Low 0.15
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE123.00
0.10 -3.45 -97.18% 79.45
Previous Close 3.55
Open 0.10
High 0.10
Low 0.10
Vol 9,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 9,600

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