Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
98.95
Change Change %
-0.10 -0.10%

Updated:22 Apr, 2021, 15:58 PM IST

BSE
99.20
Change Change %
0.30 0.30%

Updated:22 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
PE120.00
21.05 4.05 23.82% 77.90
Previous Close 17.00
Open 20.95
High 21.05
Low 20.95
Vol 22,800
Open Interest (OI) 28,500
Change in OI 0
Bid Price 20.20
Offer Price 21.85
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE109.00
11.30 1.30 13.00% 87.65
Previous Close 10.00
Open 11.30
High 11.30
Low 11.30
Vol 5,700
Open Interest (OI) 1,76,700
Change in OI -5,700
Bid Price 5.10
Offer Price 10.65
Bid Quantity 1,08,300
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE107.00
8.20 0.80 10.81% 90.75
Previous Close 7.40
Open 8.20
High 8.20
Low 8.20
Vol 5,700
Open Interest (OI) 3,81,900
Change in OI 0
Bid Price 7.65
Offer Price 8.45
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE94.00
0.60 0.05 9.09% 98.35
Previous Close 0.55
Open 0.60
High 0.70
Low 0.60
Vol 79,800
Open Interest (OI) 91,200
Change in OI 0
Bid Price 0.30
Offer Price 1.95
Bid Quantity 11,400
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE101.00
3.15 0.05 1.61% 95.80
Previous Close 3.10
Open 3.50
High 3.50
Low 2.95
Vol 91,200
Open Interest (OI) 3,02,100
Change in OI 34,200
Bid Price 2.50
Offer Price 3.10
Bid Quantity 17,100
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% 98.85
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 0.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE66.00
0.05 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 0.35
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% 98.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,500
Open Interest (OI) 12,76,800
Change in OI -17,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE111.00
11.60 0.00 0.00% 87.35
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 10.95
Offer Price 12.90
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE71.00
0.05 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 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% 98.90
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,08,300
Open Interest (OI) 5,18,700
Change in OI -57,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,53,400
Offer Quantity 96,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE125.00
0.05 0.00 0.00% 98.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,800
Open Interest (OI) 11,74,200
Change in OI -17,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE125.00
26.40 0.00 0.00% 72.55
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 27.85
Bid Quantity 34,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE133.00
0.05 0.00 0.00% 98.90
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE123.00
0.20 0.00 0.00% 98.75
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE112.00
12.25 0.00 0.00% 86.70
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 11.85
Offer Price 13.80
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% 98.85
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE126.00
1.80 0.00 0.00% 97.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE70.00
0.05 0.00 0.00% 98.90
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 0.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE117.00
0.10 0.00 0.00% 98.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,900
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% 98.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,400
Open Interest (OI) 34,200
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
29-04-2021
OPTSTK
PE80.00
0.05 0.00 0.00% 98.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 1,88,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE108.00
6.15 0.00 0.00% 92.80
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 7.90
Offer Price 9.45
Bid Quantity 28,500
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% 98.85
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,64,300
Open Interest (OI) 34,88,400
Change in OI -39,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,41,100
Offer Quantity 6,04,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE89.00
0.10 0.00 0.00% 98.85
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 0.05
Offer Price 0.50
Bid Quantity 34,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE94.00
12.10 0.00 0.00% 86.85
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 3.45
Offer Price 8.30
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE98.00
2.40 0.00 0.00% 96.55
Previous Close 2.40
Open 2.00
High 2.75
Low 1.85
Vol 12,65,400
Open Interest (OI) 2,10,900
Change in OI 51,300
Bid Price 2.15
Offer Price 2.45
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE116.00
0.10 0.00 0.00% 98.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,79,300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE84.00
0.10 0.00 0.00% 98.85
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 0.05
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
PE86.00
0.05 0.00 0.00% 98.90
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 0.05
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
CE119.00
0.15 0.00 0.00% 98.80
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 0.40
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% 98.90
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 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
PE106.00
6.90 -0.20 -2.82% 92.05
Previous Close 7.10
Open 6.85
High 6.90
Low 6.85
Vol 39,900
Open Interest (OI) 3,36,300
Change in OI 0
Bid Price 6.60
Offer Price 13.55
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE115.00
15.75 -0.65 -3.96% 83.20
Previous Close 16.40
Open 15.75
High 15.75
Low 15.75
Vol 11,400
Open Interest (OI) 51,300
Change in OI 0
Bid Price 15.40
Offer Price 16.60
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE95.00
4.45 -0.25 -5.32% 94.50
Previous Close 4.70
Open 3.50
High 4.90
Low 3.50
Vol 1,53,900
Open Interest (OI) 1,59,600
Change in OI 51,300
Bid Price 3.95
Offer Price 4.95
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE105.00
6.40 -0.45 -6.57% 92.55
Previous Close 6.85
Open 6.75
High 6.75
Low 6.20
Vol 57,000
Open Interest (OI) 14,99,100
Change in OI -17,100
Bid Price 6.20
Offer Price 6.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE110.00
10.60 -0.90 -7.83% 88.35
Previous Close 11.50
Open 11.35
High 11.50
Low 10.50
Vol 1,76,700
Open Interest (OI) 6,95,400
Change in OI -74,100
Bid Price 10.60
Offer Price 11.35
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE103.00
4.00 -0.35 -8.05% 94.95
Previous Close 4.35
Open 5.20
High 5.20
Low 4.00
Vol 28,500
Open Interest (OI) 2,33,700
Change in OI -5,700
Bid Price 3.70
Offer Price 4.70
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE99.00
1.70 -0.15 -8.11% 97.25
Previous Close 1.85
Open 1.30
High 2.15
Low 1.30
Vol 15,33,300
Open Interest (OI) 2,62,200
Change in OI -11,400
Bid Price 1.60
Offer Price 1.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE102.00
3.80 -0.35 -8.43% 95.15
Previous Close 4.15
Open 4.20
High 4.20
Low 3.25
Vol 1,71,000
Open Interest (OI) 2,96,400
Change in OI 11,400
Bid Price 3.15
Offer Price 3.90
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE105.00
0.45 -0.05 -10.00% 98.50
Previous Close 0.50
Open 0.50
High 0.60
Low 0.35
Vol 1,08,81,300
Open Interest (OI) 1,11,66,300
Change in OI 19,03,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 4,33,200
Offer Quantity 96,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE106.00
0.35 -0.05 -12.50% 98.60
Previous Close 0.40
Open 0.30
High 0.45
Low 0.30
Vol 1,82,400
Open Interest (OI) 11,97,000
Change in OI -28,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 39,900
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE99.00
1.75 -0.25 -12.50% 97.20
Previous Close 2.00
Open 2.80
High 2.90
Low 1.40
Vol 10,65,900
Open Interest (OI) 3,42,000
Change in OI 91,200
Bid Price 1.60
Offer Price 1.70
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE100.00
1.25 -0.20 -13.79% 97.70
Previous Close 1.45
Open 1.10
High 1.65
Low 0.95
Vol 64,86,600
Open Interest (OI) 34,08,600
Change in OI 1,02,600
Bid Price 1.20
Offer Price 1.30
Bid Quantity 22,800
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE100.00
2.15 -0.35 -14.00% 96.80
Previous Close 2.50
Open 3.65
High 3.65
Low 1.90
Vol 15,04,800
Open Interest (OI) 19,09,500
Change in OI -39,900
Bid Price 2.20
Offer Price 2.35
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE107.00
0.30 -0.05 -14.29% 98.65
Previous Close 0.35
Open 0.25
High 0.35
Low 0.25
Vol 4,50,300
Open Interest (OI) 8,20,800
Change in OI 51,300
Bid Price 0.25
Offer Price 0.35
Bid Quantity 34,200
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE104.00
5.15 -0.95 -15.57% 93.80
Previous Close 6.10
Open 5.40
High 5.40
Low 5.15
Vol 17,100
Open Interest (OI) 2,90,700
Change in OI 0
Bid Price 5.35
Offer Price 7.20
Bid Quantity 11,400
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE102.00
0.75 -0.15 -16.67% 98.20
Previous Close 0.90
Open 0.70
High 0.95
Low 0.65
Vol 16,92,900
Open Interest (OI) 4,27,500
Change in OI 62,700
Bid Price 0.70
Offer Price 0.80
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% 98.70
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 2,33,700
Open Interest (OI) 15,04,800
Change in OI 11,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE101.00
0.95 -0.20 -17.39% 98.00
Previous Close 1.15
Open 1.00
High 1.25
Low 0.70
Vol 11,05,800
Open Interest (OI) 6,66,900
Change in OI 1,19,700
Bid Price 0.80
Offer Price 1.00
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE93.00
0.45 -0.10 -18.18% 98.50
Previous Close 0.55
Open 0.45
High 0.55
Low 0.45
Vol 74,100
Open Interest (OI) 1,59,600
Change in OI 39,900
Bid Price 0.15
Offer Price 2.35
Bid Quantity 11,400
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE98.00
1.25 -0.30 -19.35% 97.70
Previous Close 1.55
Open 1.95
High 2.35
Low 1.05
Vol 14,87,700
Open Interest (OI) 3,81,900
Change in OI 1,14,000
Bid Price 1.20
Offer Price 1.35
Bid Quantity 5,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE103.00
0.60 -0.15 -20.00% 98.35
Previous Close 0.75
Open 0.65
High 0.75
Low 0.50
Vol 6,72,600
Open Interest (OI) 8,43,600
Change in OI 51,300
Bid Price 0.55
Offer Price 0.70
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE104.00
0.50 -0.15 -23.08% 98.45
Previous Close 0.65
Open 0.45
High 0.65
Low 0.45
Vol 1,25,400
Open Interest (OI) 10,03,200
Change in OI -28,500
Bid Price 0.50
Offer Price 1.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE97.00
0.90 -0.30 -25.00% 98.05
Previous Close 1.20
Open 1.55
High 1.70
Low 0.80
Vol 5,18,700
Open Interest (OI) 2,96,400
Change in OI 22,800
Bid Price 0.90
Offer Price 1.00
Bid Quantity 5,700
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE109.00
0.15 -0.05 -25.00% 98.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 2,16,600
Open Interest (OI) 10,26,000
Change in OI 45,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 39,900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE95.00
0.60 -0.20 -25.00% 98.35
Previous Close 0.80
Open 1.05
High 1.10
Low 0.50
Vol 11,68,500
Open Interest (OI) 18,81,000
Change in OI -11,400
Bid Price 0.55
Offer Price 0.65
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE96.00
0.70 -0.25 -26.32% 98.25
Previous Close 0.95
Open 1.10
High 1.15
Low 0.65
Vol 4,33,200
Open Interest (OI) 1,59,600
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 17,100
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE113.00
0.10 -0.05 -33.33% 98.85
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 51,300
Open Interest (OI) 1,76,700
Change in OI -5,700
Bid Price 0.05
Offer Price 0.15
Bid Quantity 68,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE112.00
0.10 -0.05 -33.33% 98.85
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 74,100
Open Interest (OI) 5,64,300
Change in OI -17,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 34,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE110.00
0.10 -0.05 -33.33% 98.85
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 32,49,000
Open Interest (OI) 1,34,74,800
Change in OI -2,90,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,16,600
Offer Quantity 4,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE90.00
0.20 -0.10 -33.33% 98.75
Previous Close 0.30
Open 0.50
High 0.50
Low 0.20
Vol 13,33,800
Open Interest (OI) 14,19,300
Change in OI 5,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,38,400
Offer Quantity 1,02,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE114.00
0.10 -0.05 -33.33% 98.85
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 1,14,000
Open Interest (OI) 2,22,300
Change in OI 0
Bid Price 0.10
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
CE97.00
3.00 -2.15 -41.75% 95.95
Previous Close 5.15
Open 3.25
High 3.40
Low 2.95
Vol 1,19,700
Open Interest (OI) 39,900
Change in OI 0
Bid Price 2.30
Offer Price 3.70
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE111.00
0.10 -0.10 -50.00% 98.85
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 1,08,300
Open Interest (OI) 5,87,100
Change in OI -17,100
Bid Price 0.10
Offer Price 0.20
Bid Quantity 11,400
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE124.00
0.05 -0.05 -50.00% 98.90
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 39,900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
CE120.00
0.05 -0.05 -50.00% 98.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,45,100
Open Interest (OI) 27,18,900
Change in OI -1,48,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,84,500
Offer Quantity 19,66,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-04-2021
OPTSTK
PE92.00
0.30 -1.00 -76.92% 98.65
Previous Close 1.30
Open 0.40
High 0.40
Low 0.30
Vol 22,800
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE85.00
0.50 0.05 11.11% 98.45
Previous Close 0.45
Open 0.55
High 0.55
Low 0.50
Vol 11,400
Open Interest (OI) 11,400
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE95.00
2.70 0.25 10.20% 96.25
Previous Close 2.45
Open 2.90
High 3.00
Low 2.35
Vol 3,02,100
Open Interest (OI) 2,16,600
Change in OI 91,200
Bid Price 2.30
Offer Price 2.85
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE110.00
12.00 1.00 9.09% 86.95
Previous Close 11.00
Open 12.00
High 12.00
Low 12.00
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 11.10
Offer Price 12.90
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE105.00
8.00 0.50 6.67% 90.95
Previous Close 7.50
Open 7.80
High 8.00
Low 7.65
Vol 28,500
Open Interest (OI) 85,500
Change in OI 11,400
Bid Price 7.20
Offer Price 8.50
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE100.00
4.50 0.25 5.88% 94.45
Previous Close 4.25
Open 4.25
High 4.65
Low 3.80
Vol 8,55,000
Open Interest (OI) 7,86,600
Change in OI 4,44,600
Bid Price 4.40
Offer Price 4.50
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE105.00
2.60 0.05 1.96% 96.35
Previous Close 2.55
Open 2.25
High 2.70
Low 2.25
Vol 9,06,300
Open Interest (OI) 8,72,100
Change in OI 4,50,300
Bid Price 2.50
Offer Price 2.65
Bid Quantity 22,800
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE130.00
21.60 0.00 0.00% 77.35
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 27.05
Offer Price 35.05
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
PE80.00
0.10 0.00 0.00% 98.85
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 0.10
Offer Price 0.55
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE90.00
1.20 0.00 0.00% 97.75
Previous Close 1.20
Open 1.30
High 1.40
Low 1.05
Vol 1,71,000
Open Interest (OI) 3,24,900
Change in OI 39,900
Bid Price 1.05
Offer Price 1.20
Bid Quantity 11,400
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% 95.45
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 2.90
Offer Price 5.90
Bid Quantity 5,700
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE100.00
4.95 -0.05 -1.00% 94.00
Previous Close 5.00
Open 6.25
High 6.25
Low 4.45
Vol 4,56,000
Open Interest (OI) 7,18,200
Change in OI 22,800
Bid Price 4.55
Offer Price 5.25
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
PE97.00
3.20 -0.10 -3.03% 95.75
Previous Close 3.30
Open 3.20
High 3.20
Low 3.20
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 1.75
Offer Price 5.20
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
CE110.00
1.35 -0.05 -3.57% 97.60
Previous Close 1.40
Open 1.25
High 1.55
Low 1.20
Vol 5,64,300
Open Interest (OI) 7,92,300
Change in OI 2,85,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE115.00
0.80 -0.15 -15.79% 98.15
Previous Close 0.95
Open 0.95
High 0.95
Low 0.70
Vol 68,400
Open Interest (OI) 74,100
Change in OI 22,800
Bid Price 0.65
Offer Price 0.75
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
0.50 -0.10 -16.67% 98.45
Previous Close 0.60
Open 0.35
High 0.55
Low 0.35
Vol 68,400
Open Interest (OI) 4,21,800
Change in OI -5,700
Bid Price 0.40
Offer Price 0.50
Bid Quantity 39,900
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE90.00
10.75 -2.25 -17.31% 88.20
Previous Close 13.00
Open 10.50
High 10.75
Low 10.50
Vol 11,400
Open Interest (OI) 11,400
Change in OI 0
Bid Price 10.00
Offer Price 10.90
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
27-05-2021
OPTSTK
CE112.00
1.10 -5.90 -84.29% 97.85
Previous Close 7.00
Open 1.10
High 1.10
Low 1.10
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.15
Offer Price 1.40
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% 97.55
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 1.45
Offer Price 1.95
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% 92.95
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 4.80
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