Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
87.10
Change Change %
1.90 2.23%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
87.05
Change Change %
1.90 2.23%

Updated:09 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
PE87.00
4.55 4.35 2175.00% 82.55
Previous Close 0.20
Open 4.55
High 4.55
Low 4.55
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.00
Offer Price 4.35
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE88.00
4.45 4.20 1680.00% 82.65
Previous Close 0.25
Open 4.45
High 4.45
Low 4.45
Vol 4,800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 4.90
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE86.00
4.20 3.90 1300.00% 82.90
Previous Close 0.30
Open 4.20
High 4.20
Low 4.20
Vol 4,800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.90
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE87.00
5.10 1.45 39.73% 82.00
Previous Close 3.65
Open 4.75
High 5.10
Low 4.75
Vol 9,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 14,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE81.00
9.05 2.25 33.09% 78.05
Previous Close 6.80
Open 9.05
High 9.05
Low 9.05
Vol 4,800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 4.45
Offer Price 15.20
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE86.00
5.65 1.10 24.18% 81.45
Previous Close 4.55
Open 5.65
High 5.65
Low 5.65
Vol 4,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 4.55
Offer Price 6.30
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
3.40 0.45 15.25% 83.70
Previous Close 2.95
Open 3.45
High 3.85
Low 2.60
Vol 8,83,200
Open Interest (OI) 5,80,800
Change in OI 62,400
Bid Price 3.20
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
CE80.00
9.00 1.00 12.50% 78.10
Previous Close 8.00
Open 9.30
High 10.00
Low 8.00
Vol 1,34,400
Open Interest (OI) 1,63,200
Change in OI 24,000
Bid Price 9.10
Offer Price 10.35
Bid Quantity 24,000
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE85.00
5.50 0.60 12.24% 81.60
Previous Close 4.90
Open 6.75
High 6.75
Low 4.95
Vol 4,89,600
Open Interest (OI) 4,70,400
Change in OI -1,48,800
Bid Price 5.25
Offer Price 5.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE105.00
0.60 0.05 9.09% 86.50
Previous Close 0.55
Open 0.55
High 0.60
Low 0.55
Vol 14,400
Open Interest (OI) 28,800
Change in OI 9,600
Bid Price 0.60
Offer Price 0.75
Bid Quantity 38,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE100.00
0.95 0.05 5.56% 86.15
Previous Close 0.90
Open 1.00
High 1.10
Low 0.90
Vol 4,41,600
Open Interest (OI) 5,08,800
Change in OI -86,400
Bid Price 0.90
Offer Price 1.05
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE84.00
5.70 0.25 4.59% 81.40
Previous Close 5.45
Open 5.50
High 5.70
Low 5.50
Vol 9,600
Open Interest (OI) 86,400
Change in OI 4,800
Bid Price 5.25
Offer Price 9.65
Bid Quantity 28,800
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE87.50
4.45 0.15 3.49% 82.65
Previous Close 4.30
Open 4.80
High 4.85
Low 3.80
Vol 67,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.20
Offer Price 4.45
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE82.00
6.25 0.20 3.31% 80.85
Previous Close 6.05
Open 6.25
High 6.25
Low 6.25
Vol 4,800
Open Interest (OI) 0
Change in OI -4,800
Bid Price 6.00
Offer Price 11.15
Bid Quantity 48,000
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE121.00
0.15 0.00 0.00% 86.95
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE83.00
3.80 0.00 0.00% 83.30
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 5.40
Offer Price 7.35
Bid Quantity 48,000
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% 85.10
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 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% 86.90
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 0.00
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
PE130.00
50.55 0.00 0.00% 36.55
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 40.80
Offer Price 44.45
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE125.00
0.25 0.00 0.00% 86.85
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 0.05
Offer Price 0.70
Bid Quantity 4,800
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% 40.60
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 35.60
Offer Price 39.35
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE102.00
1.45 0.00 0.00% 85.65
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 1.95
Bid Quantity 19,200
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE102.00
18.35 0.00 0.00% 68.75
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 13.45
Offer Price 16.85
Bid Quantity 38,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE75.00
8.55 0.00 0.00% 78.55
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 11.50
Offer Price 15.10
Bid Quantity 38,400
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE77.00
4.10 0.00 0.00% 83.00
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 0.25
Offer Price 2.75
Bid Quantity 24,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE82.50
4.25 0.00 0.00% 82.85
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 6.20
Offer Price 8.85
Bid Quantity 38,400
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE95.00
11.10 0.00 0.00% 76.00
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 8.95
Offer Price 10.60
Bid Quantity 9,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE123.00
0.10 0.00 0.00% 87.00
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 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% 43.35
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 33.85
Offer Price 37.50
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE92.50
13.80 0.00 0.00% 73.30
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 6.25
Offer Price 8.85
Bid Quantity 48,000
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE110.00
0.30 0.00 0.00% 86.80
Previous Close 0.30
Open 0.45
High 0.45
Low 0.30
Vol 19,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,800
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% 55.30
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 21.10
Offer Price 24.60
Bid Quantity 28,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE70.00
0.60 0.00 0.00% 86.50
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 4,800
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE117.00
3.50 0.00 0.00% 83.60
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 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE108.00
30.40 0.00 0.00% 56.70
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 19.35
Offer Price 22.60
Bid Quantity 28,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE72.00
4.10 0.00 0.00% 83.00
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 0.05
Offer Price 2.60
Bid Quantity 4,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE115.00
34.00 0.00 0.00% 53.10
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 25.95
Offer Price 29.55
Bid Quantity 28,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE81.00
3.10 0.00 0.00% 84.00
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 1.30
Offer Price 3.30
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE100.00
21.10 0.00 0.00% 66.00
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 12.05
Offer Price 15.10
Bid Quantity 38,400
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE95.00
1.80 -0.10 -5.26% 85.30
Previous Close 1.90
Open 1.90
High 2.15
Low 1.60
Vol 1,10,400
Open Interest (OI) 1,29,600
Change in OI 24,000
Bid Price 1.80
Offer Price 1.95
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE79.00
2.10 -0.30 -12.50% 85.00
Previous Close 2.40
Open 2.10
High 2.10
Low 2.10
Vol 9,600
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.60
Offer Price 2.20
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
0.15 -0.05 -25.00% 86.95
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 4,800
Open Interest (OI) 1,58,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE85.00
3.40 -1.20 -26.09% 83.70
Previous Close 4.60
Open 3.75
High 4.30
Low 3.20
Vol 2,06,400
Open Interest (OI) 96,000
Change in OI 76,800
Bid Price 3.25
Offer Price 3.45
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE80.00
2.05 -0.75 -26.79% 85.05
Previous Close 2.80
Open 2.05
High 2.65
Low 1.80
Vol 2,88,000
Open Interest (OI) 3,74,400
Change in OI -4,800
Bid Price 1.80
Offer Price 2.00
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE75.00
1.10 -0.55 -33.33% 86.00
Previous Close 1.65
Open 1.40
High 1.65
Low 1.10
Vol 1,05,600
Open Interest (OI) 1,77,600
Change in OI 4,800
Bid Price 1.10
Offer Price 1.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE84.00
2.95 -2.05 -41.00% 84.15
Previous Close 5.00
Open 3.85
High 3.85
Low 2.95
Vol 9,600
Open Interest (OI) 9,600
Change in OI 4,800
Bid Price 0.70
Offer Price 4.05
Bid Quantity 1,10,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE115.00
0.10 -0.10 -50.00% 87.00
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 4,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE90.00
5.50 -5.85 -51.54% 81.60
Previous Close 11.35
Open 5.50
High 5.50
Low 5.50
Vol 4,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 4.80
Offer Price 7.50
Bid Quantity 14,400
Offer Quantity 1,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
PE87.50
4.20 -7.40 -63.79% 82.90
Previous Close 11.60
Open 5.60
High 5.65
Low 4.20
Vol 24,000
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.45
Offer Price 4.55
Bid Quantity 1,15,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE88.00
4.70 -14.90 -76.02% 82.40
Previous Close 19.60
Open 4.40
High 4.70
Low 4.40
Vol 14,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.20
Offer Price 5.35
Bid Quantity 14,400
Offer Quantity 1,15,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE89.00
3.75 -18.05 -82.80% 83.35
Previous Close 21.80
Open 3.75
High 3.75
Low 3.75
Vol 9,600
Open Interest (OI) 0
Change in OI 0
Bid Price 1.75
Offer Price 5.30
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
30-04-2020
OPTSTK
CE92.00
2.90 -16.20 -84.82% 84.20
Previous Close 19.10
Open 2.90
High 2.90
Low 2.90
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.25
Offer Price 5.30
Bid Quantity 4,800
Offer Quantity 1,15,200

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