Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
97.95
Change Change %
2.80 2.94%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
98.00
Change Change %
2.85 3.00%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE120.00
0.25 0.10 66.67% 97.70
Previous Close 0.15
Open 0.15
High 0.30
Low 0.15
Vol 1,96,800
Open Interest (OI) 2,97,600
Change in OI 1,00,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE100.00
3.10 1.05 51.22% 94.85
Previous Close 2.05
Open 2.05
High 3.35
Low 2.00
Vol 20,40,000
Open Interest (OI) 12,48,000
Change in OI 9,600
Bid Price 3.00
Offer Price 3.05
Bid Quantity 14,400
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE110.00
0.75 0.25 50.00% 97.20
Previous Close 0.50
Open 0.45
High 0.85
Low 0.40
Vol 10,70,400
Open Interest (OI) 12,48,000
Change in OI 2,06,400
Bid Price 0.75
Offer Price 0.85
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE105.00
1.55 0.50 47.62% 96.40
Previous Close 1.05
Open 1.05
High 1.65
Low 1.00
Vol 6,96,000
Open Interest (OI) 6,38,400
Change in OI 72,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE98.00
3.95 1.25 46.30% 94.00
Previous Close 2.70
Open 3.05
High 4.15
Low 2.90
Vol 1,48,800
Open Interest (OI) 72,000
Change in OI 14,400
Bid Price 3.85
Offer Price 4.00
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE99.00
3.50 1.10 45.83% 94.45
Previous Close 2.40
Open 2.95
High 3.70
Low 2.70
Vol 86,400
Open Interest (OI) 62,400
Change in OI -19,200
Bid Price 3.40
Offer Price 3.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE97.50
4.20 1.30 44.83% 93.75
Previous Close 2.90
Open 3.20
High 4.40
Low 3.20
Vol 2,16,000
Open Interest (OI) 1,77,600
Change in OI -19,200
Bid Price 4.05
Offer Price 4.15
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
7.45 2.15 40.57% 90.50
Previous Close 5.30
Open 7.40
High 7.45
Low 7.40
Vol 19,200
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 6.85
Offer Price 7.40
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE102.50
2.10 0.60 40.00% 95.85
Previous Close 1.50
Open 1.55
High 2.20
Low 1.55
Vol 1,29,600
Open Interest (OI) 1,92,000
Change in OI 14,400
Bid Price 2.10
Offer Price 2.30
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE115.00
0.35 0.10 40.00% 97.60
Previous Close 0.25
Open 0.30
High 0.45
Low 0.30
Vol 33,600
Open Interest (OI) 67,200
Change in OI 24,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE97.00
4.40 1.25 39.68% 93.55
Previous Close 3.15
Open 3.35
High 4.65
Low 3.35
Vol 3,60,000
Open Interest (OI) 96,000
Change in OI 38,400
Bid Price 4.30
Offer Price 4.50
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE90.00
9.10 2.50 37.88% 88.85
Previous Close 6.60
Open 7.85
High 9.10
Low 7.65
Vol 38,400
Open Interest (OI) 72,000
Change in OI -9,600
Bid Price 8.65
Offer Price 9.20
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE94.00
6.05 1.60 35.96% 91.90
Previous Close 4.45
Open 4.50
High 6.05
Low 4.50
Vol 52,800
Open Interest (OI) 43,200
Change in OI -28,800
Bid Price 5.95
Offer Price 6.35
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE95.00
5.40 1.40 35.00% 92.55
Previous Close 4.00
Open 4.10
High 5.85
Low 3.85
Vol 7,05,600
Open Interest (OI) 3,02,400
Change in OI -1,53,600
Bid Price 5.40
Offer Price 5.60
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE96.00
4.75 1.20 33.80% 93.20
Previous Close 3.55
Open 3.90
High 5.25
Low 3.90
Vol 1,10,400
Open Interest (OI) 48,000
Change in OI 19,200
Bid Price 4.65
Offer Price 5.05
Bid Quantity 38,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE107.50
0.75 0.15 25.00% 97.20
Previous Close 0.60
Open 0.75
High 0.75
Low 0.75
Vol 4,800
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.95
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
CE107.00
1.05 0.00 0.00% 96.90
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 0.65
Offer Price 1.45
Bid Quantity 86,400
Offer Quantity 62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE67.50
0.15 0.00 0.00% 97.80
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 0.90
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE92.00
6.90 0.00 0.00% 91.05
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 7.20
Offer Price 8.15
Bid Quantity 9,600
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE91.00
2.20 0.00 0.00% 95.75
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 1.15
Offer Price 1.40
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE85.00
11.15 0.00 0.00% 86.80
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 12.55
Offer Price 14.15
Bid Quantity 57,600
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE102.00
1.00 0.00 0.00% 96.95
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 2.15
Offer Price 2.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE103.00
1.40 0.00 0.00% 96.55
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 1.60
Offer Price 2.60
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE82.50
1.60 0.00 0.00% 96.35
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 0.70
Bid Quantity 24,000
Offer Quantity 86,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE87.00
1.65 0.00 0.00% 96.30
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 0.30
Offer Price 1.30
Bid Quantity 86,400
Offer Quantity 86,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE110.00
15.60 0.00 0.00% 82.35
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 12.20
Offer Price 13.45
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE80.00
14.90 0.00 0.00% 83.05
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 16.15
Offer Price 20.50
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE108.00
0.90 0.00 0.00% 97.05
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 0.45
Offer Price 1.75
Bid Quantity 86,400
Offer Quantity 86,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE115.00
18.70 0.00 0.00% 79.25
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 14.85
Offer Price 19.30
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE89.00
2.35 0.00 0.00% 95.60
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 0.45
Offer Price 1.55
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE105.00
9.90 0.00 0.00% 88.05
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 7.95
Offer Price 9.35
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE120.00
23.40 0.00 0.00% 74.55
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 19.35
Offer Price 24.50
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE99.00
5.65 0.00 0.00% 92.30
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 4.40
Offer Price 4.65
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE117.50
0.15 0.00 0.00% 97.80
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 0.10
Offer Price 0.85
Bid Quantity 4,800
Offer Quantity 86,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE117.50
21.00 0.00 0.00% 76.95
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 16.15
Offer Price 23.70
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
CE87.50
8.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 10.20
Offer Price 11.70
Bid Quantity 38,400
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE92.00
2.00 -0.45 -18.37% 95.95
Previous Close 2.45
Open 2.00
High 2.00
Low 2.00
Vol 4,800
Open Interest (OI) 38,400
Change in OI 0
Bid Price 1.45
Offer Price 1.65
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE93.00
2.20 -0.65 -22.81% 95.75
Previous Close 2.85
Open 2.80
High 2.80
Low 2.20
Vol 33,600
Open Interest (OI) 96,000
Change in OI -4,800
Bid Price 1.75
Offer Price 1.95
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE97.50
3.85 -1.25 -24.51% 94.10
Previous Close 5.10
Open 4.55
High 4.55
Low 3.65
Vol 62,400
Open Interest (OI) 1,00,800
Change in OI 9,600
Bid Price 3.65
Offer Price 3.75
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE94.00
2.35 -0.90 -27.69% 95.60
Previous Close 3.25
Open 2.95
High 3.00
Low 2.25
Vol 2,06,400
Open Interest (OI) 1,34,400
Change in OI 9,600
Bid Price 2.10
Offer Price 2.30
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE96.00
3.00 -1.35 -31.03% 94.95
Previous Close 4.35
Open 3.70
High 3.75
Low 3.00
Vol 24,000
Open Interest (OI) 86,400
Change in OI -4,800
Bid Price 2.95
Offer Price 3.05
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE98.00
3.85 -1.75 -31.25% 94.10
Previous Close 5.60
Open 4.05
High 4.05
Low 3.85
Vol 9,600
Open Interest (OI) 14,400
Change in OI 0
Bid Price 3.85
Offer Price 4.00
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE95.00
2.60 -1.20 -31.58% 95.35
Previous Close 3.80
Open 3.75
High 3.75
Low 2.60
Vol 9,21,600
Open Interest (OI) 7,53,600
Change in OI 1,77,600
Bid Price 2.55
Offer Price 2.65
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE90.00
1.15 -0.60 -34.29% 96.80
Previous Close 1.75
Open 1.60
High 1.75
Low 1.10
Vol 6,76,800
Open Interest (OI) 5,56,800
Change in OI 57,600
Bid Price 1.05
Offer Price 1.15
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE92.50
1.75 -0.95 -35.19% 96.20
Previous Close 2.70
Open 2.65
High 2.65
Low 1.75
Vol 67,200
Open Interest (OI) 62,400
Change in OI 9,600
Bid Price 1.70
Offer Price 1.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE100.00
5.10 -2.85 -35.85% 92.85
Previous Close 7.95
Open 5.30
High 5.30
Low 5.00
Vol 52,800
Open Interest (OI) 1,05,600
Change in OI -4,800
Bid Price 4.95
Offer Price 5.15
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE97.00
3.45 -1.95 -36.11% 94.50
Previous Close 5.40
Open 4.10
High 4.10
Low 3.45
Vol 43,200
Open Interest (OI) 48,000
Change in OI 9,600
Bid Price 3.40
Offer Price 3.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE87.50
0.65 -0.50 -43.48% 97.30
Previous Close 1.15
Open 0.75
High 0.75
Low 0.65
Vol 14,400
Open Interest (OI) 1,39,200
Change in OI -4,800
Bid Price 0.50
Offer Price 0.75
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE85.00
0.35 -0.30 -46.15% 97.60
Previous Close 0.65
Open 0.65
High 0.65
Low 0.30
Vol 3,45,600
Open Interest (OI) 4,60,800
Change in OI -19,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 57,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
25-06-2020
OPTSTK
PE80.00
0.15 -0.15 -50.00% 97.80
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 33,600
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-07-2020
OPTSTK
CE100.00
4.50 0.00 0.00% 93.45
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 4.90
Offer Price 6.50
Bid Quantity 57,000
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-07-2020
OPTSTK
PE90.00
2.40 -5.45 -69.43% 95.55
Previous Close 7.85
Open 2.40
High 2.40
Low 2.40
Vol 22,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 2.40
Offer Price 3.05
Bid Quantity 57,000
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-07-2020
OPTSTK
PE85.00
1.30 -4.45 -77.39% 96.65
Previous Close 5.75
Open 1.30
High 1.30
Low 1.30
Vol 17,100
Open Interest (OI) 17,100
Change in OI 0
Bid Price 1.30
Offer Price 2.55
Bid Quantity 22,800
Offer Quantity 68,400

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