Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
90.95
Change Change %
0.70 0.78%

Updated:22 May, 2020, 15:59 PM IST

BSE
90.90
Change Change %
0.55 0.61%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE90.00
2.40 0.10 4.35% 88.55
Previous Close 2.30
Open 2.00
High 2.40
Low 1.25
Vol 8,35,200
Open Interest (OI) 5,28,000
Change in OI 91,200
Bid Price 1.85
Offer Price 2.40
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE83.00
8.10 0.00 0.00% 82.85
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 7.15
Offer Price 8.95
Bid Quantity 24,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE83.00
0.15 0.00 0.00% 90.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 4,800
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.05
Offer Price 2.30
Bid Quantity 19,200
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE92.00
2.60 0.00 0.00% 88.35
Previous Close 2.60
Open 4.40
High 4.40
Low 2.60
Vol 33,600
Open Interest (OI) 1,05,600
Change in OI 14,400
Bid Price 1.90
Offer Price 2.50
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE91.00
1.65 0.00 0.00% 89.30
Previous Close 1.65
Open 1.25
High 1.75
Low 1.00
Vol 2,73,600
Open Interest (OI) 91,200
Change in OI 28,800
Bid Price 0.75
Offer Price 1.95
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE91.00
2.10 0.00 0.00% 88.85
Previous Close 2.10
Open 3.15
High 3.55
Low 2.10
Vol 76,800
Open Interest (OI) 72,000
Change in OI -14,400
Bid Price 1.85
Offer Price 2.30
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE85.00
4.50 0.00 0.00% 86.45
Previous Close 4.50
Open 4.75
High 4.75
Low 4.00
Vol 28,800
Open Interest (OI) 52,800
Change in OI 9,600
Bid Price 5.15
Offer Price 6.95
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE97.00
0.25 0.00 0.00% 90.70
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 9,600
Open Interest (OI) 1,63,200
Change in OI 0
Bid Price 0.25
Offer Price 0.55
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE97.00
8.50 0.00 0.00% 82.45
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 6.00
Offer Price 7.15
Bid Quantity 14,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE125.00
30.70 0.00 0.00% 60.25
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 31.75
Offer Price 39.50
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE102.00
0.20 0.00 0.00% 90.75
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 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE75.00
0.05 0.00 0.00% 90.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.05
Offer Price 1.70
Bid Quantity 9,600
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE109.00
0.40 0.00 0.00% 90.55
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 0.15
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE82.50
0.30 0.00 0.00% 90.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 43,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE97.50
0.20 0.00 0.00% 90.75
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 19,200
Open Interest (OI) 48,000
Change in OI -14,400
Bid Price 0.20
Offer Price 0.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE97.50
9.40 0.00 0.00% 81.55
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 6.20
Offer Price 7.65
Bid Quantity 57,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE101.00
0.20 0.00 0.00% 90.75
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 0.05
Offer Price 0.20
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE87.00
5.00 0.00 0.00% 85.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 3.75
Offer Price 5.15
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE87.00
0.75 0.00 0.00% 90.20
Previous Close 0.75
Open 1.30
High 1.30
Low 0.75
Vol 86,400
Open Interest (OI) 1,39,200
Change in OI -43,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE95.00
0.50 0.00 0.00% 90.45
Previous Close 0.50
Open 0.50
High 0.60
Low 0.30
Vol 8,20,800
Open Interest (OI) 8,44,800
Change in OI -91,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 24,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE95.00
6.75 0.00 0.00% 84.20
Previous Close 6.75
Open 6.85
High 6.85
Low 6.75
Vol 9,600
Open Interest (OI) 76,800
Change in OI 0
Bid Price 4.05
Offer Price 5.70
Bid Quantity 52,800
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE123.00
28.15 0.00 0.00% 62.80
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 30.00
Offer Price 36.85
Bid Quantity 14,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE102.50
1.05 0.00 0.00% 89.90
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 0.05
Offer Price 1.00
Bid Quantity 48,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE92.50
1.20 0.00 0.00% 89.75
Previous Close 1.20
Open 1.00
High 1.20
Low 0.65
Vol 1,58,400
Open Interest (OI) 86,400
Change in OI 9,600
Bid Price 0.70
Offer Price 1.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE92.50
3.75 0.00 0.00% 87.20
Previous Close 3.75
Open 4.60
High 4.85
Low 3.75
Vol 33,600
Open Interest (OI) 48,000
Change in OI 0
Bid Price 2.10
Offer Price 3.60
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE110.00
23.50 0.00 0.00% 67.45
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 17.50
Offer Price 21.05
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE70.00
29.00 0.00 0.00% 61.95
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 17.00
Offer Price 23.25
Bid Quantity 1,10,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE70.00
0.15 0.00 0.00% 90.80
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 0.95
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE112.50
0.20 0.00 0.00% 90.75
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE80.00
0.05 0.00 0.00% 90.90
Previous Close 0.05
Open 0.15
High 0.20
Low 0.05
Vol 1,05,600
Open Interest (OI) 4,65,600
Change in OI -86,400
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,77,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 90.90
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE115.00
21.40 0.00 0.00% 69.55
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 22.60
Offer Price 26.50
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE89.00
1.25 0.00 0.00% 89.70
Previous Close 1.25
Open 2.10
High 2.35
Low 1.20
Vol 1,24,800
Open Interest (OI) 76,800
Change in OI -28,800
Bid Price 0.60
Offer Price 1.15
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE96.00
8.15 0.00 0.00% 82.80
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 4.90
Offer Price 5.95
Bid Quantity 24,000
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE79.00
0.25 0.00 0.00% 90.70
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE88.00
3.40 0.00 0.00% 87.55
Previous Close 3.40
Open 2.30
High 3.40
Low 2.20
Vol 1,15,200
Open Interest (OI) 52,800
Change in OI 19,200
Bid Price 3.20
Offer Price 4.00
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE88.00
0.80 0.00 0.00% 90.15
Previous Close 0.80
Open 1.55
High 1.75
Low 0.80
Vol 1,39,200
Open Interest (OI) 57,600
Change in OI -24,000
Bid Price 0.60
Offer Price 0.85
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 90.85
Previous Close 0.10
Open 0.10
High 0.40
Low 0.05
Vol 1,29,600
Open Interest (OI) 6,76,800
Change in OI -52,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,84,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE105.00
13.40 0.00 0.00% 77.55
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 12.70
Offer Price 15.70
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE94.00
0.75 0.00 0.00% 90.20
Previous Close 0.75
Open 0.65
High 0.80
Low 0.40
Vol 1,63,200
Open Interest (OI) 1,68,000
Change in OI 4,800
Bid Price 0.50
Offer Price 2.30
Bid Quantity 4,800
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE94.00
6.00 0.00 0.00% 84.95
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 4,800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 3.30
Offer Price 3.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE98.00
0.40 0.00 0.00% 90.55
Previous Close 0.40
Open 0.15
High 0.40
Low 0.15
Vol 9,600
Open Interest (OI) 52,800
Change in OI -9,600
Bid Price 0.15
Offer Price 1.50
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE98.00
9.90 0.00 0.00% 81.05
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 6.60
Offer Price 8.20
Bid Quantity 33,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE84.00
8.05 0.00 0.00% 82.90
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 6.40
Offer Price 7.65
Bid Quantity 33,600
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE84.00
0.45 0.00 0.00% 90.50
Previous Close 0.45
Open 0.45
High 0.45
Low 0.40
Vol 14,400
Open Interest (OI) 2,64,000
Change in OI -4,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 90.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,800
Open Interest (OI) 1,82,400
Change in OI -28,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE93.00
0.95 0.00 0.00% 90.00
Previous Close 0.95
Open 0.80
High 1.00
Low 0.55
Vol 1,00,800
Open Interest (OI) 72,000
Change in OI -14,400
Bid Price 0.95
Offer Price 1.05
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE93.00
4.00 0.00 0.00% 86.95
Previous Close 4.00
Open 4.70
High 4.70
Low 4.00
Vol 14,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 2.25
Offer Price 3.20
Bid Quantity 19,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE86.00
7.95 0.00 0.00% 83.00
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 4.45
Offer Price 5.95
Bid Quantity 33,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE86.00
0.45 0.00 0.00% 90.50
Previous Close 0.45
Open 0.45
High 0.95
Low 0.45
Vol 1,00,800
Open Interest (OI) 28,800
Change in OI -43,200
Bid Price 0.20
Offer Price 2.35
Bid Quantity 4,800
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE99.00
0.90 0.00 0.00% 90.05
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 0.70
Bid Quantity 52,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE82.00
0.60 0.00 0.00% 90.35
Previous Close 0.60
Open 0.95
High 0.95
Low 0.60
Vol 2,35,200
Open Interest (OI) 2,35,200
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 24,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE87.50
3.50 0.00 0.00% 87.45
Previous Close 3.50
Open 2.60
High 3.50
Low 2.45
Vol 24,000
Open Interest (OI) 28,800
Change in OI 4,800
Bid Price 3.10
Offer Price 4.85
Bid Quantity 67,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE87.50
1.00 0.00 0.00% 89.95
Previous Close 1.00
Open 1.45
High 1.65
Low 1.00
Vol 1,68,000
Open Interest (OI) 76,800
Change in OI -28,800
Bid Price 0.30
Offer Price 0.75
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE100.00
0.20 0.00 0.00% 90.75
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 3,79,200
Open Interest (OI) 13,20,000
Change in OI -91,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 4,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE100.00
8.50 0.00 0.00% 82.45
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 8.35
Offer Price 9.85
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE89.00
2.90 -0.05 -1.69% 88.05
Previous Close 2.95
Open 2.10
High 2.95
Low 1.70
Vol 72,000
Open Interest (OI) 38,400
Change in OI -4,800
Bid Price 2.25
Offer Price 3.25
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE92.00
1.15 -0.10 -8.00% 89.80
Previous Close 1.25
Open 1.55
High 1.55
Low 0.80
Vol 2,06,400
Open Interest (OI) 1,39,200
Change in OI 14,400
Bid Price 1.15
Offer Price 1.35
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE85.00
0.35 -0.05 -12.50% 90.60
Previous Close 0.40
Open 0.85
High 1.00
Low 0.30
Vol 3,79,200
Open Interest (OI) 3,26,400
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE96.00
0.35 -0.05 -12.50% 90.60
Previous Close 0.40
Open 0.10
High 0.45
Low 0.10
Vol 48,000
Open Interest (OI) 72,000
Change in OI 4,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
PE90.00
1.40 -0.20 -12.50% 89.55
Previous Close 1.60
Open 2.55
High 3.00
Low 1.40
Vol 7,87,200
Open Interest (OI) 2,44,800
Change in OI -1,29,600
Bid Price 1.00
Offer Price 1.55
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
28-05-2020
OPTSTK
CE110.00
0.05 -0.05 -50.00% 90.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 62,400
Open Interest (OI) 5,47,200
Change in OI -28,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,48,800
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE100.00
1.70 0.05 3.03% 89.25
Previous Close 1.65
Open 1.55
High 1.80
Low 1.25
Vol 1,92,000
Open Interest (OI) 2,59,200
Change in OI 1,05,600
Bid Price 1.55
Offer Price 1.80
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE92.50
4.00 0.00 0.00% 86.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 3.70
Offer Price 4.00
Bid Quantity 57,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE110.00
0.80 0.00 0.00% 90.15
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 4,800
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 4,800
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE82.50
1.60 0.00 0.00% 89.35
Previous Close 1.60
Open 1.60
High 1.60
Low 1.60
Vol 4,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 1.20
Offer Price 1.75
Bid Quantity 57,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE97.50
2.10 0.00 0.00% 88.85
Previous Close 2.10
Open 2.10
High 2.10
Low 2.10
Vol 9,600
Open Interest (OI) 43,200
Change in OI 0
Bid Price 2.00
Offer Price 2.55
Bid Quantity 62,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE80.00
12.55 0.00 0.00% 78.40
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 11.55
Offer Price 13.05
Bid Quantity 62,400
Offer Quantity 1,15,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE80.00
1.20 0.00 0.00% 89.75
Previous Close 1.20
Open 1.45
High 1.45
Low 1.20
Vol 28,800
Open Interest (OI) 1,05,600
Change in OI -4,800
Bid Price 1.05
Offer Price 1.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE85.00
2.35 0.00 0.00% 88.60
Previous Close 2.35
Open 2.80
High 2.80
Low 2.30
Vol 28,800
Open Interest (OI) 76,800
Change in OI 4,800
Bid Price 1.80
Offer Price 2.25
Bid Quantity 57,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE95.00
2.80 0.00 0.00% 88.15
Previous Close 2.80
Open 3.00
High 3.00
Low 2.80
Vol 9,600
Open Interest (OI) 48,000
Change in OI 0
Bid Price 2.65
Offer Price 3.20
Bid Quantity 57,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE105.00
1.50 0.00 0.00% 89.45
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 0.70
Offer Price 1.45
Bid Quantity 38,400
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE87.50
3.15 0.00 0.00% 87.80
Previous Close 3.15
Open 3.15
High 3.15
Low 3.15
Vol 9,600
Open Interest (OI) 19,200
Change in OI 4,800
Bid Price 2.75
Offer Price 3.25
Bid Quantity 19,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE90.00
5.10 0.00 0.00% 85.85
Previous Close 5.10
Open 5.05
High 5.10
Low 5.05
Vol 9,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 4.80
Offer Price 5.45
Bid Quantity 57,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE90.00
6.90 0.00 0.00% 84.05
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 3.70
Offer Price 4.40
Bid Quantity 57,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE100.00
9.85 0.00 0.00% 81.10
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 9.65
Offer Price 11.55
Bid Quantity 1,05,600
Offer Quantity 1,05,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE102.50
1.95 0.00 0.00% 89.00
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 1.00
Offer Price 2.05
Bid Quantity 48,000
Offer Quantity 72,000

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