BullFO

Ntpc (NTPC) option chain analysis (24 Jun)

Ntpc (NTPC) option chain analysis 24 Jun 2021 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 117.80, opened at 118.20 and traded inside a range of 117.60 and 118.95 with a volume of 81.48 lakhs.

Date Close Open High Low Volume
15 Tue Jun 117.80 118.20 118.95 117.60 81.48 lakhs
14 Mon Jun 118.20 118.80 118.90 116.25 141.79 lakhs
11 Fri Jun 118.80 118.90 119.55 117.55 138.72 lakhs
10 Thu Jun 118.50 119.35 119.90 117.30 221.44 lakhs
09 Wed Jun 118.10 116.50 121.00 115.80 498.08 lakhs
  • Price action analysis of NTPC based on a short term time period is

  • Price action analysis of NTPC based on a short to mid term time period is

nse chart

Ntpc has a LOT size of 5700

Call of strike 120.00 has highest open interest of 11861700 with 2081.00 total contracts traded, and a volume of 192080880000 and is trading at a premium of 1.65 Click here to view NTPC 120.00 Call price analysis

Put of strike 115.00 has highest open interest of 2986800 with 524.00 total contracts traded, and a volume of 21573360000 and is trading at a premium of 1.10 Click here to view NTPC 115.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 120 CE 1.65 11861700 2081.00 1920808.8 lakhs
NTPC 125 CE 0.80 5722800 1004.00 592292.7 lakhs
NTPC 130 CE 0.45 4924800 864.00 325224.9 lakhs
NTPC 115 PE 1.10 2986800 524.00 215733.6 lakhs
NTPC 110 PE 0.30 2217300 389.00 141981.3 lakhs
NTPC 118 CE 2.50 2200200 386.00 118263.6 lakhs
NTPC 115 CE 4.10 1641600 288.00 606588.3 lakhs
NTPC 119 CE 2.05 1202700 211.00 82524.6 lakhs
NTPC 121 CE 1.40 1077300 189.00 84474 lakhs
NTPC 122 CE 1.20 1060200 186.00 104292.9 lakhs
NTPC 118 PE 2.40 957600 168.00 34439.4 lakhs
NTPC 135 CE 0.25 786600 138.00 79925.4 lakhs
NTPC 117 CE 2.95 729600 128.00 52308.9 lakhs
NTPC 113 PE 0.65 581400 102.00 27616.5 lakhs
NTPC 117 PE 1.95 558600 98.00 50034.6 lakhs
NTPC 119 PE 2.95 376200 66.00 20143.8 lakhs
NTPC 114 PE 0.80 336300 59.00 50359.5 lakhs
NTPC 123 CE 1.05 307800 54.00 31840.2 lakhs
NTPC 116 PE 1.50 273600 48.00 22093.2 lakhs
NTPC 120 PE 3.50 267900 47.00 86748.3 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart NTPC

NTPC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 117 CE 2.95 3.20 3.55 2.80 729600 128.00 52308.9 lakhs
NTPC 116 CE 3.50 3.90 3.95 3.40 153900 27.00 39637.8 lakhs
NTPC 115 CE 4.10 4.70 4.70 3.95 1641600 288.00 606588.3 lakhs
NTPC 114 CE 5.45 5.50 5.50 5.45 11400 2.00 21443.4 lakhs
NTPC 113 CE 5.55 5.55 5.55 5.55 5700 1.00 13970.7 lakhs
NTPC 112 CE 7.35 7.35 7.35 7.35 5700 1.00 25992 lakhs
NTPC 111 CE 7.50 7.50 7.50 7.50 11400 2.00 10071.9 lakhs
NTPC 110 CE 8.30 9.15 9.15 8.00 153900 27.00 108841.5 lakhs
NTPC 109 CE 10.85 0.00 0.00 0.00 0 0.00 4223.7 lakhs
NTPC 108 CE 6.05 0.00 0.00 0.00 0 0.00 51334.2 lakhs
NTPC 107 CE 12.70 0.00 0.00 0.00 0 0.00 324.9 lakhs
NTPC 106 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 CE 13.60 13.60 13.60 13.60 5700 1.00 24367.5 lakhs
NTPC 104 CE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 103 CE 8.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 102 CE 8.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 101 CE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 100 CE 19.50 0.00 0.00 0.00 0 0.00 7147.8 lakhs
NTPC 99 CE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 98 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 97 CE 11.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 96 CE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 95 CE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 94 CE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 93 CE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 92 CE 14.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 91 CE 15.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 89 CE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 CE 17.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 87 CE 18.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 CE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 CE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 84 CE 21.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 CE 21.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 CE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 CE 23.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 CE 24.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 79 CE 25.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 26.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 CE 27.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 CE 28.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 CE 29.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 74 CE 29.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 CE 30.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 CE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 CE 32.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 CE 33.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 CE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 68 CE 35.75 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 117.00 has an intrinsic value of 0.8 rupees

 chart NTPC 117.00 CE

NTPC Call (CE) of strike 116.00 has an intrinsic value of 1.8 rupees

 chart NTPC 116.00 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 118 CE 2.50 2.80 3.00 2.25 2200200 386.00 118263.6 lakhs
NTPC 119 CE 2.05 2.35 2.55 1.95 1202700 211.00 82524.6 lakhs
NTPC 120 CE 1.65 2.00 2.15 1.55 11861700 2081.00 1920808.8 lakhs
NTPC 121 CE 1.40 1.75 1.85 1.35 1077300 189.00 84474 lakhs
NTPC 122 CE 1.20 1.40 1.55 1.10 1060200 186.00 104292.9 lakhs
NTPC 123 CE 1.05 1.40 1.40 1.00 307800 54.00 31840.2 lakhs
NTPC 124 CE 0.90 1.10 1.20 0.85 125400 22.00 28591.2 lakhs
NTPC 125 CE 0.80 1.00 1.05 0.75 5722800 1004.00 592292.7 lakhs
NTPC 126 CE 0.75 0.85 0.90 0.75 256500 45.00 20143.8 lakhs
NTPC 127 CE 0.60 0.70 0.70 0.60 74100 13.00 13320.9 lakhs
NTPC 128 CE 0.50 0.50 0.60 0.50 79800 14.00 24367.5 lakhs
NTPC 129 CE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 130 CE 0.45 0.55 0.60 0.40 4924800 864.00 325224.9 lakhs
NTPC 131 CE 0.40 0.00 0.00 0.00 0 0.00 5523.3 lakhs
NTPC 132 CE 0.40 0.40 0.40 0.40 28500 5.00 6173.1 lakhs
NTPC 133 CE 0.30 0.35 0.35 0.30 262200 46.00 32490 lakhs
NTPC 134 CE 0.30 0.00 0.00 0.00 0 0.00 5198.4 lakhs
NTPC 135 CE 0.25 0.30 0.30 0.20 786600 138.00 79925.4 lakhs
NTPC 136 CE 0.25 0.25 0.25 0.20 114000 20.00 21118.5 lakhs
NTPC 137 CE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 138 CE 0.25 0.15 0.25 0.15 11400 2.00 649.8 lakhs
NTPC 139 CE 0.15 0.00 0.00 0.00 0 0.00 324.9 lakhs

NTPC Call (CE) of strike 118.00 has an intrinsic value of 0 rupees

 chart NTPC 118.00 CE

NTPC Call (CE) of strike 119.00 has an intrinsic value of 0 rupees

 chart NTPC 119.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 118 PE 2.40 2.70 2.70 2.20 957600 168.00 34439.4 lakhs
NTPC 119 PE 2.95 2.95 3.20 2.80 376200 66.00 20143.8 lakhs
NTPC 120 PE 3.50 3.50 4.05 3.25 267900 47.00 86748.3 lakhs
NTPC 121 PE 4.50 4.50 4.50 4.25 131100 23.00 10396.8 lakhs
NTPC 122 PE 20.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 123 PE 6.10 0.00 0.00 0.00 0 0.00 6498 lakhs
NTPC 124 PE 21.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 125 PE 8.05 8.05 8.05 8.05 5700 1.00 5848.2 lakhs
NTPC 126 PE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 127 PE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 128 PE 25.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 129 PE 26.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 130 PE 12.25 12.00 12.25 12.00 11400 2.00 5523.3 lakhs
NTPC 131 PE 28.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 132 PE 28.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 133 PE 29.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 134 PE 30.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 135 PE 31.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 136 PE 32.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 137 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 138 PE 34.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 139 PE 35.40 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 118.00 has an intrinsic value of 0.2 rupees

 chart NTPC 118.00 PE

NTPC Put (PE) of strike 119.00 has an intrinsic value of 1.2 rupees

 chart NTPC 119.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 117 PE 1.95 2.15 2.20 1.80 558600 98.00 50034.6 lakhs
NTPC 116 PE 1.50 1.50 1.75 1.40 273600 48.00 22093.2 lakhs
NTPC 115 PE 1.10 1.35 1.35 1.00 2986800 524.00 215733.6 lakhs
NTPC 114 PE 0.80 0.95 1.00 0.80 336300 59.00 50359.5 lakhs
NTPC 113 PE 0.65 0.70 0.75 0.60 581400 102.00 27616.5 lakhs
NTPC 112 PE 0.50 0.55 0.60 0.50 148200 26.00 43536.6 lakhs
NTPC 111 PE 0.40 0.50 0.50 0.35 142500 25.00 19818.9 lakhs
NTPC 110 PE 0.30 0.40 0.40 0.25 2217300 389.00 141981.3 lakhs
NTPC 109 PE 0.30 0.30 0.30 0.30 5700 1.00 17869.5 lakhs
NTPC 108 PE 0.25 0.25 0.30 0.25 17100 3.00 31840.2 lakhs
NTPC 107 PE 0.30 0.00 0.00 0.00 0 0.00 10721.7 lakhs
NTPC 106 PE 0.20 0.00 0.00 0.00 0 0.00 3249 lakhs
NTPC 105 PE 0.20 0.15 0.20 0.15 102600 18.00 81874.8 lakhs
NTPC 104 PE 0.15 0.00 0.00 0.00 0 0.00 3573.9 lakhs
NTPC 103 PE 7.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 102 PE 0.15 0.00 0.00 0.00 0 0.00 3898.8 lakhs
NTPC 101 PE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 100 PE 0.10 0.10 0.15 0.10 96900 17.00 104617.8 lakhs
NTPC 99 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 98 PE 5.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 97 PE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 96 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 95 PE 0.05 0.05 0.05 0.05 11400 2.00 24367.5 lakhs
NTPC 94 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 93 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 92 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 91 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 PE 0.05 0.05 0.05 0.05 5700 1.00 8447.4 lakhs
NTPC 89 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 87 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 84 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 PE 0.15 0.05 0.20 0.05 68400 12.00 0 lakhs
NTPC 81 PE 0.15 0.00 0.00 0.00 0 0.00 324.9 lakhs
NTPC 80 PE 0.05 0.00 0.00 0.00 0 0.00 649.8 lakhs
NTPC 79 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 PE 0.05 0.00 0.00 0.00 0 0.00 3573.9 lakhs
NTPC 77 PE 0.10 0.00 0.00 0.00 0 0.00 3898.8 lakhs
NTPC 76 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 PE 0.05 0.00 0.00 0.00 0 0.00 3573.9 lakhs
NTPC 74 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 PE 0.05 0.00 0.00 0.00 0 0.00 10721.7 lakhs
NTPC 68 PE 0.05 0.00 0.00 0.00 0 0.00 2599.2 lakhs

NTPC Put (PE) of strike 117.00 has an intrinsic value of 0 rupees

 chart NTPC 117.00 PE

NTPC Put (PE) of strike 116.00 has an intrinsic value of 0 rupees

 chart NTPC 116.00 PE