Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
99.05
Change Change %
0.00 0.00%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
98.90
Change Change %
-0.20 -0.20%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE95.00
0.95 0.15 18.75% 98.10
Previous Close 0.80
Open 0.75
High 0.95
Low 0.50
Vol 8,03,700
Open Interest (OI) 18,92,400
Change in OI 0
Bid Price 0.80
Offer Price 1.00
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE90.00
0.35 0.05 16.67% 98.70
Previous Close 0.30
Open 0.25
High 0.35
Low 0.20
Vol 4,38,900
Open Interest (OI) 14,13,600
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 5,700
Offer Quantity 85,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE100.00
2.80 0.30 12.00% 96.25
Previous Close 2.50
Open 2.10
High 2.90
Low 1.65
Vol 15,90,300
Open Interest (OI) 19,49,400
Change in OI 0
Bid Price 2.65
Offer Price 2.85
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE99.00
2.20 0.20 10.00% 96.85
Previous Close 2.00
Open 1.40
High 2.30
Low 1.35
Vol 4,73,100
Open Interest (OI) 2,50,800
Change in OI 0
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
29-04-2021
OPTSTK
PE98.00
1.70 0.15 9.68% 97.35
Previous Close 1.55
Open 1.40
High 1.75
Low 1.00
Vol 9,57,600
Open Interest (OI) 2,67,900
Change in OI 0
Bid Price 1.45
Offer Price 1.75
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE97.00
1.30 0.10 8.33% 97.75
Previous Close 1.20
Open 1.15
High 1.35
Low 0.80
Vol 5,07,300
Open Interest (OI) 2,73,600
Change in OI 0
Bid Price 1.10
Offer Price 1.35
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE96.00
1.00 0.05 5.26% 98.05
Previous Close 0.95
Open 0.75
High 1.00
Low 0.75
Vol 91,200
Open Interest (OI) 1,59,600
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE107.00
0.35 0.00 0.00% 98.70
Previous Close 0.35
Open 0.55
High 0.60
Low 0.30
Vol 4,33,200
Open Interest (OI) 7,69,500
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE107.00
7.40 0.00 0.00% 91.65
Previous Close 7.40
Open 7.35
High 7.40
Low 7.35
Vol 17,100
Open Interest (OI) 3,81,900
Change in OI 0
Bid Price 8.15
Offer Price 9.70
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE113.00
0.15 0.00 0.00% 98.90
Previous Close 0.15
Open 0.25
High 0.25
Low 0.15
Vol 17,100
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE65.00
0.10 0.00 0.00% 98.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
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
29-04-2021
OPTSTK
PE92.00
1.30 0.00 0.00% 97.75
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 0.20
Offer Price 0.50
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE66.00
0.05 0.00 0.00% 99.00
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE130.00
0.05 0.00 0.00% 99.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 62,700
Open Interest (OI) 12,93,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,99,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE111.00
11.60 0.00 0.00% 87.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 12.15
Offer Price 12.90
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE71.00
0.05 0.00 0.00% 99.00
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE85.00
0.05 0.00 0.00% 99.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 5,75,700
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,26,500
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE125.00
0.05 0.00 0.00% 99.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 2,10,900
Open Interest (OI) 11,91,300
Change in OI 0
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
29-04-2021
OPTSTK
PE125.00
26.40 0.00 0.00% 72.65
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 24.20
Offer Price 28.25
Bid Quantity 34,200
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE103.00
4.35 0.00 0.00% 94.70
Previous Close 4.35
Open 3.85
High 4.45
Low 3.75
Vol 45,600
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 4.80
Offer Price 5.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE109.00
0.20 0.00 0.00% 98.85
Previous Close 0.20
Open 0.35
High 0.35
Low 0.20
Vol 1,14,000
Open Interest (OI) 9,80,400
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 22,800
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE109.00
10.00 0.00 0.00% 89.05
Previous Close 10.00
Open 9.95
High 10.00
Low 9.95
Vol 17,100
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 10.05
Offer Price 10.85
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE106.00
0.40 0.00 0.00% 98.65
Previous Close 0.40
Open 0.65
High 0.75
Low 0.40
Vol 3,53,400
Open Interest (OI) 12,25,500
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 45,600
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE106.00
7.10 0.00 0.00% 91.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,59,100
Change in OI 0
Bid Price 7.15
Offer Price 8.90
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE104.00
6.10 0.00 0.00% 92.95
Previous Close 6.10
Open 5.00
High 6.10
Low 5.00
Vol 11,400
Open Interest (OI) 2,90,700
Change in OI 0
Bid Price 5.30
Offer Price 6.80
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE133.00
0.05 0.00 0.00% 99.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,500
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE95.00
4.70 0.00 0.00% 94.35
Previous Close 4.70
Open 5.95
High 6.20
Low 4.50
Vol 1,02,600
Open Interest (OI) 1,08,300
Change in OI 0
Bid Price 4.20
Offer Price 4.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE123.00
0.20 0.00 0.00% 98.85
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 0.40
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE112.00
0.15 0.00 0.00% 98.90
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 85,500
Open Interest (OI) 5,81,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE112.00
12.25 0.00 0.00% 86.80
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 13.10
Offer Price 14.15
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE118.00
0.10 0.00 0.00% 98.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 57,000
Open Interest (OI) 34,200
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE110.00
0.15 0.00 0.00% 98.90
Previous Close 0.15
Open 0.30
High 0.30
Low 0.10
Vol 26,33,400
Open Interest (OI) 1,37,65,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,17,200
Offer Quantity 5,87,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE110.00
11.50 0.00 0.00% 87.55
Previous Close 11.50
Open 16.75
High 16.75
Low 9.45
Vol 57,000
Open Interest (OI) 7,69,500
Change in OI 0
Bid Price 11.15
Offer Price 11.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE126.00
1.80 0.00 0.00% 97.25
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 1.05
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE70.00
0.05 0.00 0.00% 99.00
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE117.00
0.10 0.00 0.00% 98.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 11,400
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 51,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE122.00
0.05 0.00 0.00% 99.00
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 0.05
Offer Price 0.20
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE80.00
0.05 0.00 0.00% 99.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 17,100
Open Interest (OI) 1,88,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE108.00
6.15 0.00 0.00% 92.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,73,600
Change in OI 0
Bid Price 9.35
Offer Price 9.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE115.00
0.10 0.00 0.00% 98.95
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 13,62,300
Open Interest (OI) 35,28,300
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,50,800
Offer Quantity 10,83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE115.00
16.40 0.00 0.00% 82.65
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 16.15
Offer Price 17.00
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE89.00
0.10 0.00 0.00% 98.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE105.00
0.50 0.00 0.00% 98.55
Previous Close 0.50
Open 0.85
High 0.95
Low 0.45
Vol 61,78,800
Open Interest (OI) 92,62,500
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,36,300
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE105.00
6.85 0.00 0.00% 92.20
Previous Close 6.85
Open 5.55
High 6.85
Low 5.55
Vol 34,200
Open Interest (OI) 15,16,200
Change in OI 0
Bid Price 6.60
Offer Price 7.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE94.00
12.10 0.00 0.00% 86.95
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 4.35
Offer Price 8.25
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE94.00
0.55 0.00 0.00% 98.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.45
Offer Price 2.00
Bid Quantity 5,700
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE116.00
0.10 0.00 0.00% 98.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 11,400
Open Interest (OI) 2,79,300
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 85,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE124.00
0.10 0.00 0.00% 98.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE84.00
0.10 0.00 0.00% 98.95
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 0.15
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE120.00
0.10 0.00 0.00% 98.95
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 7,69,500
Open Interest (OI) 28,67,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,81,000
Offer Quantity 8,26,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE120.00
17.00 0.00 0.00% 82.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 21.05
Offer Price 21.90
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE93.00
0.55 0.00 0.00% 98.50
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 5,700
Open Interest (OI) 1,19,700
Change in OI 0
Bid Price 0.15
Offer Price 2.45
Bid Quantity 96,900
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE86.00
0.05 0.00 0.00% 99.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 17,100
Open Interest (OI) 28,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 22,800
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE114.00
0.15 0.00 0.00% 98.90
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 11,400
Open Interest (OI) 2,22,300
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 91,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE119.00
0.15 0.00 0.00% 98.90
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 0.30
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE81.00
0.05 0.00 0.00% 99.00
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 0.05
Offer Price 0.15
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE102.00
4.05 -0.10 -2.41% 95.00
Previous Close 4.15
Open 3.30
High 4.25
Low 2.85
Vol 1,53,900
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 3.30
Offer Price 4.65
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE99.00
1.80 -0.05 -2.70% 97.25
Previous Close 1.85
Open 2.55
High 3.05
Low 1.65
Vol 13,45,200
Open Interest (OI) 2,73,600
Change in OI 0
Bid Price 1.70
Offer Price 2.20
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE101.00
3.00 -0.10 -3.23% 96.05
Previous Close 3.10
Open 2.35
High 3.50
Low 2.20
Vol 1,65,300
Open Interest (OI) 2,67,900
Change in OI 0
Bid Price 2.85
Offer Price 3.50
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE98.00
2.25 -0.15 -6.25% 96.80
Previous Close 2.40
Open 3.00
High 3.80
Low 2.15
Vol 5,41,500
Open Interest (OI) 1,59,600
Change in OI 0
Bid Price 2.20
Offer Price 2.30
Bid Quantity 1,65,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE103.00
0.70 -0.05 -6.67% 98.35
Previous Close 0.75
Open 1.10
High 1.30
Low 0.60
Vol 12,65,400
Open Interest (OI) 7,92,300
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE104.00
0.60 -0.05 -7.69% 98.45
Previous Close 0.65
Open 0.95
High 1.05
Low 0.55
Vol 4,16,100
Open Interest (OI) 10,31,700
Change in OI 0
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
29-04-2021
OPTSTK
CE101.00
1.05 -0.10 -8.70% 98.00
Previous Close 1.15
Open 1.75
High 2.00
Low 0.95
Vol 14,47,800
Open Interest (OI) 5,47,200
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE100.00
1.30 -0.15 -10.34% 97.75
Previous Close 1.45
Open 2.20
High 2.50
Low 1.25
Vol 53,63,700
Open Interest (OI) 33,06,000
Change in OI 0
Bid Price 1.30
Offer Price 1.35
Bid Quantity 5,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE102.00
0.80 -0.10 -11.11% 98.25
Previous Close 0.90
Open 1.35
High 1.60
Low 0.80
Vol 12,65,400
Open Interest (OI) 3,64,800
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE108.00
0.25 -0.05 -16.67% 98.80
Previous Close 0.30
Open 0.35
High 0.40
Low 0.25
Vol 1,99,500
Open Interest (OI) 14,93,400
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE111.00
0.15 -0.05 -25.00% 98.90
Previous Close 0.20
Open 0.35
High 0.35
Low 0.15
Vol 1,19,700
Open Interest (OI) 6,04,200
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE90.00
1.30 0.10 8.33% 97.75
Previous Close 1.20
Open 0.95
High 1.30
Low 0.90
Vol 1,59,600
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 1.05
Offer Price 1.30
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE110.00
1.40 0.00 0.00% 97.65
Previous Close 1.40
Open 1.50
High 1.65
Low 1.30
Vol 2,85,000
Open Interest (OI) 5,07,300
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE110.00
11.00 0.00 0.00% 88.05
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 9.30
Offer Price 12.50
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE130.00
21.60 0.00 0.00% 77.45
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 26.70
Offer Price 0.00
Bid Quantity 1,08,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE80.00
0.10 0.00 0.00% 98.95
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 0.05
Offer Price 0.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE115.00
0.95 0.00 0.00% 98.10
Previous Close 0.95
Open 0.70
High 1.00
Low 0.70
Vol 57,000
Open Interest (OI) 51,300
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE85.00
0.45 0.00 0.00% 98.60
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 0.45
Offer Price 0.55
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE95.00
2.45 0.00 0.00% 96.60
Previous Close 2.45
Open 2.00
High 2.60
Low 1.95
Vol 74,100
Open Interest (OI) 1,25,400
Change in OI 0
Bid Price 2.30
Offer Price 2.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE105.00
7.50 0.00 0.00% 91.55
Previous Close 7.50
Open 7.50
High 7.50
Low 7.45
Vol 22,800
Open Interest (OI) 74,100
Change in OI 0
Bid Price 7.75
Offer Price 9.00
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE98.00
3.50 0.00 0.00% 95.55
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 2.40
Offer Price 6.30
Bid Quantity 1,08,300
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE90.00
13.00 0.00 0.00% 86.05
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 8.05
Offer Price 14.95
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE100.00
5.00 0.00 0.00% 94.05
Previous Close 5.00
Open 3.95
High 5.00
Low 3.90
Vol 2,90,700
Open Interest (OI) 6,95,400
Change in OI 0
Bid Price 4.60
Offer Price 5.70
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE120.00
0.60 0.00 0.00% 98.45
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 57,000
Open Interest (OI) 4,27,500
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE100.00
4.15 -0.10 -2.35% 94.90
Previous Close 4.25
Open 5.00
High 5.00
Low 4.15
Vol 3,70,500
Open Interest (OI) 3,42,000
Change in OI 0
Bid Price 4.15
Offer Price 4.60
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE105.00
2.40 -0.15 -5.88% 96.65
Previous Close 2.55
Open 2.80
High 3.00
Low 2.40
Vol 3,70,500
Open Interest (OI) 4,21,800
Change in OI 0
Bid Price 2.40
Offer Price 2.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-06-2021
OPTSTK
PE90.00
1.40 0.00 0.00% 97.65
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 1.50
Offer Price 2.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
24-06-2021
OPTSTK
CE100.00
6.00 0.00 0.00% 93.05
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 5.10
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