Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
81.55
Change Change %
2.00 2.51%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
81.55
Change Change %
2.10 2.64%

Updated:07 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
CE81.00
4.85 0.60 14.12% 76.70
Previous Close 4.25
Open 4.70
High 5.00
Low 4.55
Vol 33,600
Open Interest (OI) 19,200
Change in OI 9,600
Bid Price 3.20
Offer Price 7.70
Bid Quantity 28,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE80.00
5.55 0.55 11.00% 76.00
Previous Close 5.00
Open 5.55
High 6.00
Low 4.75
Vol 2,35,200
Open Interest (OI) 1,72,800
Change in OI 33,600
Bid Price 5.50
Offer Price 6.00
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
4.65 0.45 10.71% 76.90
Previous Close 4.20
Open 4.10
High 4.65
Low 3.95
Vol 38,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 4.40
Offer Price 9.95
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE85.00
3.20 0.30 10.34% 78.35
Previous Close 2.90
Open 4.00
High 4.00
Low 2.80
Vol 4,36,800
Open Interest (OI) 2,20,800
Change in OI 91,200
Bid Price 3.25
Offer Price 3.40
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
1.80 0.10 5.88% 79.75
Previous Close 1.70
Open 1.70
High 1.95
Low 1.55
Vol 3,07,200
Open Interest (OI) 4,56,000
Change in OI 38,400
Bid Price 1.75
Offer Price 1.80
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE84.00
3.45 0.05 1.47% 78.10
Previous Close 3.40
Open 3.45
High 3.50
Low 3.20
Vol 24,000
Open Interest (OI) 67,200
Change in OI 14,400
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
30-04-2020
OPTSTK
CE121.00
0.15 0.00 0.00% 81.40
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 0.20
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE66.00
2.00 0.00 0.00% 79.55
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 0.10
Offer Price 2.10
Bid Quantity 14,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE130.00
0.20 0.00 0.00% 81.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 4,800
Open Interest (OI) 4,800
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
30-04-2020
OPTSTK
PE130.00
50.55 0.00 0.00% 31.00
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 45.60
Offer Price 49.45
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE85.00
7.55 0.00 0.00% 74.00
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 5.20
Offer Price 7.30
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE125.00
0.25 0.00 0.00% 81.30
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE125.00
46.50 0.00 0.00% 35.05
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 40.65
Offer Price 44.70
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE102.00
1.45 0.00 0.00% 80.10
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 0.10
Offer Price 2.00
Bid Quantity 19,200
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE102.00
23.00 0.00 0.00% 58.55
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 18.25
Offer Price 21.55
Bid Quantity 19,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE75.00
8.55 0.00 0.00% 73.00
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 7.85
Offer Price 10.15
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE77.00
4.10 0.00 0.00% 77.45
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 1.10
Offer Price 3.80
Bid Quantity 28,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE82.50
4.25 0.00 0.00% 77.30
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 2.70
Offer Price 5.60
Bid Quantity 28,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE87.00
3.45 0.00 0.00% 78.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 1.20
Offer Price 4.25
Bid Quantity 19,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE95.00
17.40 0.00 0.00% 64.15
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 12.25
Offer Price 15.35
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE123.00
0.10 0.00 0.00% 81.45
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 0.00
Offer Price 0.15
Bid Quantity 0
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% 37.80
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 38.65
Offer Price 42.65
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE92.50
13.80 0.00 0.00% 67.75
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 9.35
Offer Price 13.10
Bid Quantity 48,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE110.00
31.80 0.00 0.00% 49.75
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 25.90
Offer Price 29.50
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE117.00
3.50 0.00 0.00% 78.05
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 0.00
Offer Price 0.20
Bid Quantity 0
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% 51.15
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 24.15
Offer Price 27.70
Bid Quantity 19,200
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% 77.45
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 0.70
Offer Price 3.20
Bid Quantity 4,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE115.00
4.05 0.00 0.00% 77.50
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 0.85
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
34.00 0.00 0.00% 47.55
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 31.05
Offer Price 34.40
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE105.00
1.00 0.00 0.00% 80.55
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 0.15
Offer Price 0.40
Bid Quantity 24,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE90.00
11.35 0.00 0.00% 70.20
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 8.35
Offer Price 11.00
Bid Quantity 19,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE81.00
5.65 0.00 0.00% 75.90
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 2.65
Offer Price 4.45
Bid Quantity 28,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE100.00
0.60 0.00 0.00% 80.95
Previous Close 0.60
Open 0.70
High 0.70
Low 0.45
Vol 1,68,000
Open Interest (OI) 6,33,600
Change in OI 28,800
Bid Price 0.60
Offer Price 0.65
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE100.00
21.10 0.00 0.00% 60.45
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 16.40
Offer Price 19.95
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE83.00
3.80 -0.20 -5.00% 77.75
Previous Close 4.00
Open 3.55
High 3.80
Low 3.55
Vol 9,600
Open Interest (OI) 14,400
Change in OI 4,800
Bid Price 2.70
Offer Price 0.00
Bid Quantity 1,10,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE95.00
0.80 -0.10 -11.11% 80.75
Previous Close 0.90
Open 0.80
High 0.80
Low 0.70
Vol 62,400
Open Interest (OI) 1,00,800
Change in OI 14,400
Bid Price 0.75
Offer Price 0.85
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE86.00
3.45 -0.55 -13.75% 78.10
Previous Close 4.00
Open 2.95
High 3.45
Low 2.95
Vol 48,000
Open Interest (OI) 57,600
Change in OI 0
Bid Price 1.00
Offer Price 3.95
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE79.00
3.45 -1.30 -27.37% 78.10
Previous Close 4.75
Open 3.45
High 3.45
Low 3.45
Vol 4,800
Open Interest (OI) 9,600
Change in OI 4,800
Bid Price 1.55
Offer Price 3.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE80.00
3.70 -1.55 -29.52% 77.85
Previous Close 5.25
Open 4.25
High 4.25
Low 3.40
Vol 3,69,600
Open Interest (OI) 2,78,400
Change in OI 57,600
Bid Price 3.70
Offer Price 3.80
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
0.10 -0.05 -33.33% 81.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 33,600
Open Interest (OI) 1,48,800
Change in OI -4,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE75.00
2.05 -1.05 -33.87% 79.50
Previous Close 3.10
Open 2.40
High 2.65
Low 2.00
Vol 57,600
Open Interest (OI) 1,10,400
Change in OI 0
Bid Price 2.05
Offer Price 2.20
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE70.00
1.00 -0.65 -39.39% 80.55
Previous Close 1.65
Open 1.00
High 1.00
Low 1.00
Vol 4,800
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.75
Offer Price 1.45
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE110.00
0.15 -0.10 -40.00% 81.40
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 4,800
Open Interest (OI) 38,400
Change in OI 4,800
Bid Price 0.10
Offer Price 0.25
Bid Quantity 19,200
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