Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
84.65
Change Change %
2.35 2.86%

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

BSE
84.85
Change Change %
2.55 3.10%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE85.00
2.20 1.20 120.00% 82.45
Previous Close 1.00
Open 0.85
High 2.20
Low 0.75
Vol 1,54,35,600
Open Interest (OI) 52,15,500
Change in OI -3,53,400
Bid Price 2.15
Offer Price 2.25
Bid Quantity 11,400
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE84.00
2.85 1.55 119.23% 81.80
Previous Close 1.30
Open 1.20
High 2.90
Low 0.95
Vol 20,46,300
Open Interest (OI) 7,63,800
Change in OI -57,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE86.00
1.65 0.85 106.25% 83.00
Previous Close 0.80
Open 0.60
High 1.75
Low 0.60
Vol 23,71,200
Open Interest (OI) 8,03,700
Change in OI 0
Bid Price 1.65
Offer Price 1.75
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE83.00
3.50 1.80 105.88% 81.15
Previous Close 1.70
Open 1.55
High 3.50
Low 1.15
Vol 45,71,400
Open Interest (OI) 6,61,200
Change in OI -4,56,000
Bid Price 3.35
Offer Price 3.70
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE87.00
1.30 0.65 100.00% 83.35
Previous Close 0.65
Open 0.65
High 1.40
Low 0.50
Vol 17,84,100
Open Interest (OI) 13,39,500
Change in OI -96,900
Bid Price 1.25
Offer Price 1.40
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE89.00
0.80 0.40 100.00% 83.85
Previous Close 0.40
Open 0.40
High 0.80
Low 0.30
Vol 2,50,800
Open Interest (OI) 3,53,400
Change in OI 22,800
Bid Price 0.75
Offer Price 1.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE88.00
1.00 0.50 100.00% 83.65
Previous Close 0.50
Open 0.50
High 1.05
Low 0.40
Vol 13,28,100
Open Interest (OI) 10,31,700
Change in OI -91,200
Bid Price 0.85
Offer Price 1.10
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
0.65 0.30 85.71% 84.00
Previous Close 0.35
Open 0.30
High 0.65
Low 0.25
Vol 1,12,63,200
Open Interest (OI) 56,65,800
Change in OI -7,98,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 11,400
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE80.00
6.10 2.80 84.85% 78.55
Previous Close 3.30
Open 3.15
High 6.10
Low 2.50
Vol 18,29,700
Open Interest (OI) 8,32,200
Change in OI -2,62,200
Bid Price 6.00
Offer Price 6.50
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE82.00
3.95 1.80 83.72% 80.70
Previous Close 2.15
Open 1.80
High 4.35
Low 1.50
Vol 19,03,800
Open Interest (OI) 4,10,400
Change in OI -2,96,400
Bid Price 4.20
Offer Price 4.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE91.00
0.45 0.20 80.00% 84.20
Previous Close 0.25
Open 0.30
High 0.45
Low 0.25
Vol 68,400
Open Interest (OI) 5,01,600
Change in OI -11,400
Bid Price 0.35
Offer Price 0.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE81.00
4.50 1.85 69.81% 80.15
Previous Close 2.65
Open 2.30
High 4.60
Low 2.00
Vol 3,64,800
Open Interest (OI) 2,73,600
Change in OI -34,200
Bid Price 4.65
Offer Price 5.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE78.00
8.00 3.05 61.62% 76.65
Previous Close 4.95
Open 4.35
High 8.00
Low 4.35
Vol 39,900
Open Interest (OI) 85,500
Change in OI -5,700
Bid Price 7.60
Offer Price 8.35
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE79.00
6.15 2.15 53.75% 78.50
Previous Close 4.00
Open 3.60
High 6.15
Low 3.60
Vol 1,42,500
Open Interest (OI) 68,400
Change in OI -39,900
Bid Price 6.00
Offer Price 8.35
Bid Quantity 5,700
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE92.00
0.35 0.10 40.00% 84.30
Previous Close 0.25
Open 0.25
High 0.35
Low 0.15
Vol 1,59,600
Open Interest (OI) 6,61,200
Change in OI -5,700
Bid Price 0.15
Offer Price 0.40
Bid Quantity 34,200
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE95.00
0.20 0.05 33.33% 84.45
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 12,02,700
Open Interest (OI) 26,84,700
Change in OI -1,19,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,53,400
Offer Quantity 1,65,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE91.00
8.95 0.50 5.92% 75.70
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 3.00
Offer Price 9.35
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
PE65.00
0.05 0.00 0.00% 84.60
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 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
PE92.00
10.50 0.00 0.00% 74.15
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 6.00
Offer Price 6.50
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% 84.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 5,700
Open Interest (OI) 2,33,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
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% 84.15
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% 76.10
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 10.65
Offer Price 11.85
Bid Quantity 17,100
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE104.00
0.05 0.00 0.00% 84.60
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 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE77.00
5.45 0.00 0.00% 79.20
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 7.25
Offer Price 9.40
Bid Quantity 62,700
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE73.00
0.30 0.00 0.00% 84.35
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% 84.50
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% 69.85
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 13.25
Offer Price 19.85
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 84.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 39,900
Open Interest (OI) 11,40,000
Change in OI -34,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE110.00
20.75 0.00 0.00% 63.90
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 21.15
Offer Price 27.20
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
CE70.00
11.80 0.00 0.00% 72.85
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 14.35
Offer Price 18.25
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE122.00
0.05 0.00 0.00% 84.60
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% 84.60
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 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE115.00
30.50 0.00 0.00% 54.15
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 26.45
Offer Price 31.75
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE96.00
0.15 0.00 0.00% 84.50
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 57,000
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 39,900
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE94.00
0.20 0.00 0.00% 84.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,700
Open Interest (OI) 1,42,500
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE94.00
10.95 0.00 0.00% 73.70
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 6.20
Offer Price 10.50
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
CE105.00
0.05 0.00 0.00% 84.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 39,900
Open Interest (OI) 5,92,800
Change in OI -22,800
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
29-10-2020
OPTSTK
PE105.00
19.00 0.00 0.00% 65.65
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 16.30
Offer Price 21.10
Bid Quantity 1,31,100
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE98.00
13.20 0.00 0.00% 71.45
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 10.25
Offer Price 17.60
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% 84.60
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 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% 84.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 39,900
Open Interest (OI) 1,31,100
Change in OI -34,200
Bid Price 0.15
Offer Price 0.40
Bid Quantity 17,100
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% 73.65
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 5.20
Offer Price 9.70
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
CE99.00
0.50 0.00 0.00% 84.15
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 0.90
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE100.00
0.10 0.00 0.00% 84.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 4,27,500
Open Interest (OI) 42,35,100
Change in OI -1,59,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 91,200
Offer Quantity 4,21,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE95.00
11.00 -2.70 -19.71% 73.65
Previous Close 13.70
Open 12.00
High 12.00
Low 11.00
Vol 11,400
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 7.55
Offer Price 11.40
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
PE100.00
15.10 -4.65 -23.54% 69.55
Previous Close 19.75
Open 15.10
High 15.10
Low 15.10
Vol 5,700
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 12.10
Offer Price 19.95
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
PE75.00
0.10 -0.05 -33.33% 84.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 5,13,000
Open Interest (OI) 21,43,200
Change in OI -2,67,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,34,800
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE76.00
0.10 -0.05 -33.33% 84.55
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 45,600
Open Interest (OI) 1,14,000
Change in OI -22,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,59,100
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE89.00
4.50 -3.15 -41.18% 80.15
Previous Close 7.65
Open 7.30
High 7.30
Low 4.50
Vol 34,200
Open Interest (OI) 62,700
Change in OI 17,100
Bid Price 1.95
Offer Price 4.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE90.00
4.55 -3.25 -41.67% 80.10
Previous Close 7.80
Open 7.90
High 7.90
Low 4.55
Vol 4,90,200
Open Interest (OI) 11,28,600
Change in OI -3,24,900
Bid Price 4.55
Offer Price 5.20
Bid Quantity 17,100
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE88.00
3.50 -3.45 -49.64% 81.15
Previous Close 6.95
Open 5.30
High 6.05
Low 3.50
Vol 1,14,000
Open Interest (OI) 2,33,700
Change in OI -22,800
Bid Price 2.50
Offer Price 3.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE70.00
0.05 -0.05 -50.00% 84.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 51,300
Open Interest (OI) 7,12,500
Change in OI -5,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 74,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE74.00
0.05 -0.05 -50.00% 84.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 34,200
Open Interest (OI) 91,200
Change in OI -5,700
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE87.00
2.30 -2.60 -53.06% 82.35
Previous Close 4.90
Open 5.50
High 5.50
Low 2.30
Vol 68,400
Open Interest (OI) 1,88,100
Change in OI -22,800
Bid Price 2.00
Offer Price 4.30
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE86.00
1.70 -3.25 -65.66% 82.95
Previous Close 4.95
Open 4.10
High 4.35
Low 1.70
Vol 96,900
Open Interest (OI) 5,18,700
Change in OI 5,700
Bid Price 1.65
Offer Price 2.25
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
1.10 -2.15 -66.15% 83.55
Previous Close 3.25
Open 3.30
High 3.90
Low 1.10
Vol 11,74,200
Open Interest (OI) 11,74,200
Change in OI -22,800
Bid Price 1.05
Offer Price 1.25
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE77.00
0.10 -0.20 -66.67% 84.55
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 1,76,700
Open Interest (OI) 2,05,200
Change in OI -11,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,18,700
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE84.00
0.85 -1.75 -67.31% 83.80
Previous Close 2.60
Open 2.80
High 3.30
Low 0.85
Vol 13,85,100
Open Interest (OI) 6,38,400
Change in OI 1,02,600
Bid Price 0.80
Offer Price 0.95
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE81.00
0.30 -0.70 -70.00% 84.35
Previous Close 1.00
Open 1.05
High 1.40
Low 0.30
Vol 17,61,300
Open Interest (OI) 5,13,000
Change in OI -45,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 74,100
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE80.00
0.20 -0.50 -71.43% 84.45
Previous Close 0.70
Open 0.85
High 1.00
Low 0.15
Vol 48,73,500
Open Interest (OI) 15,78,900
Change in OI -2,67,900
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,85,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE78.00
0.10 -0.25 -71.43% 84.55
Previous Close 0.35
Open 0.45
High 0.65
Low 0.10
Vol 3,53,400
Open Interest (OI) 3,99,000
Change in OI -11,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,36,800
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE83.00
0.50 -1.45 -74.36% 84.15
Previous Close 1.95
Open 2.00
High 2.55
Low 0.50
Vol 22,34,400
Open Interest (OI) 9,51,900
Change in OI 39,900
Bid Price 0.50
Offer Price 0.60
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE82.00
0.35 -1.10 -75.86% 84.30
Previous Close 1.45
Open 1.70
High 1.95
Low 0.35
Vol 23,71,200
Open Interest (OI) 7,75,200
Change in OI 57,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE79.00
0.10 -0.40 -80.00% 84.55
Previous Close 0.50
Open 0.65
High 0.65
Low 0.10
Vol 7,35,300
Open Interest (OI) 2,73,600
Change in OI -28,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,53,400
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE86.00
4.55 1.55 51.67% 80.10
Previous Close 3.00
Open 3.00
High 4.55
Low 3.00
Vol 22,800
Open Interest (OI) 34,200
Change in OI 11,400
Bid Price 4.55
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
CE85.00
5.20 1.65 46.48% 79.45
Previous Close 3.55
Open 3.35
High 5.20
Low 3.30
Vol 6,32,700
Open Interest (OI) 6,21,300
Change in OI 91,200
Bid Price 5.10
Offer Price 5.35
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE80.00
8.00 2.20 37.93% 76.65
Previous Close 5.80
Open 5.35
High 8.00
Low 5.35
Vol 1,42,500
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 7.85
Offer Price 8.65
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE90.00
3.00 0.80 36.36% 81.65
Previous Close 2.20
Open 2.35
High 3.00
Low 1.95
Vol 5,35,800
Open Interest (OI) 5,92,800
Change in OI 85,500
Bid Price 2.90
Offer Price 3.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE95.00
1.60 0.40 33.33% 83.05
Previous Close 1.20
Open 1.15
High 1.60
Low 1.15
Vol 2,96,400
Open Interest (OI) 3,59,100
Change in OI 91,200
Bid Price 1.55
Offer Price 1.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE95.00
13.00 1.55 13.54% 71.65
Previous Close 11.45
Open 13.00
High 13.00
Low 13.00
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 9.05
Offer Price 17.75
Bid Quantity 34,200
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE100.00
0.95 0.10 11.76% 83.70
Previous Close 0.85
Open 0.75
High 0.95
Low 0.70
Vol 2,56,500
Open Interest (OI) 6,89,700
Change in OI 74,100
Bid Price 0.90
Offer Price 1.00
Bid Quantity 11,400
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE110.00
0.40 0.00 0.00% 84.25
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 0.10
Offer Price 0.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE88.00
2.75 0.00 0.00% 81.90
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 2.00
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
PE86.00
2.05 0.00 0.00% 82.60
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 3.05
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
PE74.00
2.00 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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE77.00
1.80 0.00 0.00% 82.85
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 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% 80.00
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 6.40
Offer Price 10.50
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
1.90 -0.10 -5.00% 82.75
Previous Close 2.00
Open 2.00
High 2.00
Low 1.85
Vol 17,100
Open Interest (OI) 51,300
Change in OI 17,100
Bid Price 1.40
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
PE90.00
8.50 -0.50 -5.56% 76.15
Previous Close 9.00
Open 9.00
High 9.40
Low 7.35
Vol 85,500
Open Interest (OI) 1,02,600
Change in OI 62,700
Bid Price 4.80
Offer Price 8.95
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE82.00
2.80 -1.05 -27.27% 81.85
Previous Close 3.85
Open 3.90
High 3.90
Low 2.80
Vol 34,200
Open Interest (OI) 11,400
Change in OI 0
Bid Price 2.50
Offer Price 5.00
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
2.00 -1.00 -33.33% 82.65
Previous Close 3.00
Open 2.40
High 2.40
Low 2.00
Vol 17,100
Open Interest (OI) 11,400
Change in OI -5,700
Bid Price 1.00
Offer Price 2.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE80.00
2.05 -1.05 -33.87% 82.60
Previous Close 3.10
Open 2.85
High 3.30
Low 2.05
Vol 2,67,900
Open Interest (OI) 3,59,100
Change in OI 74,100
Bid Price 1.90
Offer Price 2.10
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
4.05 -2.10 -34.15% 80.60
Previous Close 6.15
Open 5.95
High 5.95
Low 4.05
Vol 1,48,200
Open Interest (OI) 2,05,200
Change in OI 11,400
Bid Price 4.05
Offer Price 4.15
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE75.00
0.90 -0.50 -35.71% 83.75
Previous Close 1.40
Open 1.35
High 1.35
Low 0.90
Vol 1,93,800
Open Interest (OI) 3,19,200
Change in OI -34,200
Bid Price 0.85
Offer Price 1.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
PE70.00
0.35 -0.25 -41.67% 84.30
Previous Close 0.60
Open 0.55
High 0.55
Low 0.35
Vol 45,600
Open Interest (OI) 1,19,700
Change in OI 22,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
26-11-2020
OPTSTK
CE83.00
6.00 -15.60 -72.22% 78.65
Previous Close 21.60
Open 4.25
High 6.00
Low 4.25
Vol 17,100
Open Interest (OI) 5,700
Change in OI 0
Bid Price 5.75
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
CE97.00
1.00 -10.45 -91.27% 83.65
Previous Close 11.45
Open 2.85
High 2.85
Low 1.00
Vol 11,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.85
Offer Price 3.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
31-12-2020
OPTSTK
CE96.00
1.50 0.00 0.00% 83.15
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 1.10
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% 82.15
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 1.25
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