Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
84.80
Change Change %
2.15 2.60%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
84.70
Change Change %
2.05 2.48%

Updated:25 Sep, 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
PE73.00
0.45 0.25 125.00% 84.35
Previous Close 0.20
Open 0.40
High 0.45
Low 0.40
Vol 17,100
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE115.00
0.20 0.10 100.00% 84.60
Previous Close 0.10
Open 0.15
High 0.35
Low 0.15
Vol 45,600
Open Interest (OI) 91,200
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 17,100
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE80.00
6.35 0.90 16.51% 78.45
Previous Close 5.45
Open 5.55
High 6.40
Low 5.50
Vol 1,25,400
Open Interest (OI) 2,16,600
Change in OI 5,700
Bid Price 6.35
Offer Price 7.45
Bid Quantity 5,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE83.00
4.45 0.55 14.10% 80.35
Previous Close 3.90
Open 4.00
High 4.50
Low 3.55
Vol 3,42,000
Open Interest (OI) 1,31,100
Change in OI 5,700
Bid Price 4.10
Offer Price 4.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE84.00
3.85 0.35 10.00% 80.95
Previous Close 3.50
Open 3.70
High 3.95
Low 3.15
Vol 3,36,300
Open Interest (OI) 1,76,700
Change in OI 5,700
Bid Price 3.70
Offer Price 3.90
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE88.00
2.30 0.20 9.52% 82.50
Previous Close 2.10
Open 2.35
High 2.35
Low 1.90
Vol 4,16,100
Open Interest (OI) 2,79,300
Change in OI 5,700
Bid Price 2.00
Offer Price 2.30
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
3.00 0.25 9.09% 81.80
Previous Close 2.75
Open 2.70
High 3.05
Low 2.50
Vol 1,71,000
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 2.20
Offer Price 2.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE85.00
3.35 0.25 8.06% 81.45
Previous Close 3.10
Open 3.10
High 3.50
Low 2.75
Vol 15,67,500
Open Interest (OI) 11,22,900
Change in OI -5,700
Bid Price 3.25
Offer Price 3.40
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE89.00
2.05 0.15 7.89% 82.75
Previous Close 1.90
Open 2.00
High 2.05
Low 1.75
Vol 79,800
Open Interest (OI) 1,19,700
Change in OI 0
Bid Price 1.75
Offer Price 2.05
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
2.55 0.15 6.25% 82.25
Previous Close 2.40
Open 2.50
High 2.70
Low 2.15
Vol 2,85,000
Open Interest (OI) 2,45,100
Change in OI 5,700
Bid Price 2.50
Offer Price 2.65
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
1.55 0.05 3.33% 83.25
Previous Close 1.50
Open 1.50
High 1.60
Low 1.50
Vol 34,200
Open Interest (OI) 1,25,400
Change in OI 5,700
Bid Price 1.50
Offer Price 1.60
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE92.00
9.60 0.15 1.59% 75.20
Previous Close 9.45
Open 9.95
High 9.95
Low 9.60
Vol 17,100
Open Interest (OI) 2,67,900
Change in OI 0
Bid Price 6.15
Offer Price 8.70
Bid Quantity 62,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE92.00
1.30 0.00 0.00% 83.50
Previous Close 1.30
Open 1.40
High 1.40
Low 1.10
Vol 2,16,600
Open Interest (OI) 4,44,600
Change in OI -5,700
Bid Price 1.20
Offer Price 1.40
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE102.00
0.80 0.00 0.00% 84.00
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 0.20
Offer Price 1.85
Bid Quantity 34,200
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE104.00
1.00 0.00 0.00% 83.80
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 0.25
Offer Price 2.20
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE101.00
14.80 0.00 0.00% 70.00
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 14.40
Offer Price 20.00
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE87.00
4.80 0.00 0.00% 80.00
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 4.35
Offer Price 4.90
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE95.00
1.05 0.00 0.00% 83.75
Previous Close 1.05
Open 1.15
High 1.15
Low 0.85
Vol 11,05,800
Open Interest (OI) 21,60,300
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE110.00
20.75 0.00 0.00% 64.05
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 22.50
Offer Price 29.35
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE115.00
30.50 0.00 0.00% 54.30
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 34.70
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE89.00
6.95 0.00 0.00% 77.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,42,500
Change in OI 0
Bid Price 3.70
Offer Price 6.30
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE94.00
10.95 0.00 0.00% 73.85
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 8.00
Offer Price 11.80
Bid Quantity 28,500
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE105.00
19.00 0.00 0.00% 65.80
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 18.25
Offer Price 23.95
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE90.00
1.70 0.00 0.00% 83.10
Previous Close 1.70
Open 1.90
High 1.90
Low 1.45
Vol 17,78,400
Open Interest (OI) 27,36,000
Change in OI -11,400
Bid Price 1.70
Offer Price 1.80
Bid Quantity 28,500
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE98.00
13.20 0.00 0.00% 71.60
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 11.70
Offer Price 16.95
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE93.00
1.15 0.00 0.00% 83.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,93,800
Change in OI 0
Bid Price 0.90
Offer Price 1.25
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE93.00
6.00 0.00 0.00% 78.80
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 6.85
Offer Price 11.25
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE91.00
8.45 -0.55 -6.11% 76.35
Previous Close 9.00
Open 8.45
High 8.45
Low 8.45
Vol 5,700
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 6.20
Offer Price 7.85
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE100.00
0.65 -0.05 -7.14% 84.15
Previous Close 0.70
Open 0.85
High 0.85
Low 0.55
Vol 19,83,600
Open Interest (OI) 30,38,100
Change in OI 17,100
Bid Price 0.60
Offer Price 0.65
Bid Quantity 68,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE94.00
1.15 -0.10 -8.00% 83.65
Previous Close 1.25
Open 1.10
High 1.15
Low 0.95
Vol 22,800
Open Interest (OI) 62,700
Change in OI -5,700
Bid Price 0.90
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
PE95.00
11.05 -1.05 -8.68% 73.75
Previous Close 12.10
Open 11.05
High 11.05
Low 11.05
Vol 11,400
Open Interest (OI) 2,85,000
Change in OI -11,400
Bid Price 9.60
Offer Price 12.65
Bid Quantity 34,200
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE100.00
15.50 -1.95 -11.17% 69.30
Previous Close 17.45
Open 15.50
High 15.50
Low 15.50
Vol 5,700
Open Interest (OI) 2,28,000
Change in OI 5,700
Bid Price 15.15
Offer Price 17.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE86.00
4.75 -0.65 -12.04% 80.05
Previous Close 5.40
Open 5.45
High 5.45
Low 4.75
Vol 39,900
Open Interest (OI) 3,87,600
Change in OI 0
Bid Price 1.55
Offer Price 4.25
Bid Quantity 57,000
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE110.00
0.30 -0.05 -14.29% 84.50
Previous Close 0.35
Open 0.30
High 0.30
Low 0.25
Vol 1,99,500
Open Interest (OI) 8,94,900
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 74,100
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE96.00
0.85 -0.15 -15.00% 83.95
Previous Close 1.00
Open 0.70
High 0.90
Low 0.70
Vol 17,100
Open Interest (OI) 68,400
Change in OI -5,700
Bid Price 0.75
Offer Price 1.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE105.00
0.40 -0.10 -20.00% 84.40
Previous Close 0.50
Open 0.35
High 0.40
Low 0.35
Vol 1,65,300
Open Interest (OI) 3,02,100
Change in OI -5,700
Bid Price 0.35
Offer Price 0.45
Bid Quantity 39,900
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE90.00
6.65 -1.75 -20.83% 78.15
Previous Close 8.40
Open 8.00
High 8.00
Low 6.65
Vol 62,700
Open Interest (OI) 16,13,100
Change in OI -5,700
Bid Price 5.60
Offer Price 7.10
Bid Quantity 57,000
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE88.00
5.45 -1.65 -23.24% 79.35
Previous Close 7.10
Open 6.80
High 6.80
Low 5.45
Vol 62,700
Open Interest (OI) 3,07,800
Change in OI 5,700
Bid Price 5.00
Offer Price 5.60
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE97.00
0.60 -0.20 -25.00% 84.20
Previous Close 0.80
Open 0.60
High 0.60
Low 0.60
Vol 5,700
Open Interest (OI) 2,62,200
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE85.00
3.50 -1.45 -29.29% 81.30
Previous Close 4.95
Open 5.20
High 5.20
Low 3.45
Vol 5,81,400
Open Interest (OI) 12,08,400
Change in OI 5,700
Bid Price 3.50
Offer Price 3.65
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE84.00
2.95 -1.40 -32.18% 81.85
Previous Close 4.35
Open 3.80
High 4.00
Low 2.95
Vol 1,76,700
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 3.05
Offer Price 3.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE81.00
1.80 -1.00 -35.71% 83.00
Previous Close 2.80
Open 2.60
High 2.60
Low 1.70
Vol 1,48,200
Open Interest (OI) 1,53,900
Change in OI 0
Bid Price 1.80
Offer Price 2.55
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE83.00
2.50 -1.40 -35.90% 82.30
Previous Close 3.90
Open 3.30
High 3.50
Low 2.45
Vol 5,58,600
Open Interest (OI) 3,99,000
Change in OI 5,700
Bid Price 2.20
Offer Price 2.60
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
0.25 -0.15 -37.50% 84.55
Previous Close 0.40
Open 0.45
High 0.45
Low 0.25
Vol 57,000
Open Interest (OI) 74,100
Change in OI -11,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE82.00
2.05 -1.25 -37.88% 82.75
Previous Close 3.30
Open 2.90
High 2.90
Low 2.05
Vol 1,42,500
Open Interest (OI) 1,59,600
Change in OI -5,700
Bid Price 2.05
Offer Price 2.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE80.00
1.50 -0.95 -38.78% 83.30
Previous Close 2.45
Open 2.45
High 2.50
Low 1.40
Vol 11,00,100
Open Interest (OI) 13,90,800
Change in OI 11,400
Bid Price 1.45
Offer Price 1.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE75.00
0.60 -0.50 -45.45% 84.20
Previous Close 1.10
Open 1.00
High 1.00
Low 0.55
Vol 3,93,300
Open Interest (OI) 6,55,500
Change in OI -5,700
Bid Price 0.55
Offer Price 0.65
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE82.00
4.95 -4.45 -47.34% 79.85
Previous Close 9.40
Open 4.20
High 5.10
Low 4.20
Vol 22,800
Open Interest (OI) 17,100
Change in OI 0
Bid Price 4.50
Offer Price 5.45
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
5.25 -4.75 -47.50% 79.55
Previous Close 10.00
Open 5.25
High 5.25
Low 5.25
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 2.35
Offer Price 7.95
Bid Quantity 11,400
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
CE99.00
0.70 -0.80 -53.33% 84.10
Previous Close 1.50
Open 0.70
High 0.70
Low 0.70
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NTPC
29-10-2020
OPTSTK
PE79.00
1.15 -1.65 -58.93% 83.65
Previous Close 2.80
Open 1.75
High 1.80
Low 1.10
Vol 1,02,600
Open Interest (OI) 85,500
Change in OI 0
Bid Price 1.10
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
CE100.00
1.30 0.10 8.33% 83.50
Previous Close 1.20
Open 1.25
High 1.40
Low 1.20
Vol 22,800
Open Interest (OI) 39,900
Change in OI 0
Bid Price 1.20
Offer Price 1.80
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
2.30 0.00 0.00% 82.50
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 1.75
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
CE95.00
1.60 0.00 0.00% 83.20
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 1.15
Offer Price 4.00
Bid Quantity 5,700
Offer Quantity 5,700

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