BullFO

Ntpc (NTPC) option chain analysis (24 Feb)

Ntpc (NTPC) option chain analysis 24 Feb 2022 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 135.00, opened at 134.20 and traded inside a range of 133.15 and 136.00 with a volume of 187.6 lakhs.

Date Close Open High Low Volume
27 Thu Jan 135.00 134.20 136.00 133.15 187.6 lakhs
25 Tue Jan 135.30 131.20 135.65 131.05 100.07 lakhs
24 Mon Jan 132.60 133.00 135.25 131.00 142.85 lakhs
21 Fri Jan 134.10 134.05 136.10 132.55 124.38 lakhs
20 Thu Jan 134.90 134.50 136.35 134.15 84.66 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 135.00 has highest open interest of 15657900 with 2747.00 total contracts traded, and a volume of 73005030000 and is trading at a premium of 3.00 Click here to view NTPC 135.00 Call price analysis

Put of strike 130.00 has highest open interest of 2285700 with 401.00 total contracts traded, and a volume of 7017840000 and is trading at a premium of 2.85 Click here to view NTPC 130.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 135 CE 3.00 15657900 2747.00 730050.3 lakhs
NTPC 140 CE 1.95 8846400 1552.00 311579.1 lakhs
NTPC 150 CE 0.85 3163500 555.00 89997.3 lakhs
NTPC 130 PE 2.85 2285700 401.00 70178.4 lakhs
NTPC 120 PE 1.00 2091900 367.00 71802.9 lakhs
NTPC 145 CE 1.30 1881000 330.00 47435.4 lakhs
NTPC 135 PE 5.20 1601700 281.00 54258.3 lakhs
NTPC 136 CE 2.75 1550400 272.00 25342.2 lakhs
NTPC 130 CE 5.55 1259700 221.00 98444.7 lakhs
NTPC 125 PE 1.60 1219800 214.00 41912.1 lakhs
NTPC 140 PE 9.00 222300 39.00 30215.7 lakhs
NTPC 137 CE 2.50 205200 36.00 7147.8 lakhs
NTPC 110 PE 0.30 188100 33.00 12996 lakhs
NTPC 142 CE 1.65 176700 31.00 7797.6 lakhs
NTPC 133 CE 3.90 153900 27.00 9097.2 lakhs
NTPC 115 PE 0.60 114000 20.00 12346.2 lakhs
NTPC 125 CE 9.25 51300 9.00 8447.4 lakhs
NTPC 120 CE 13.00 45600 8.00 2924.1 lakhs
NTPC 134 CE 3.40 39900 7.00 1299.6 lakhs
NTPC 160 CE 0.40 39900 7.00 1949.4 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 135 CE 3.00 3.05 3.50 2.55 15657900 2747.00 730050.3 lakhs
NTPC 134 CE 3.40 3.40 3.45 3.40 39900 7.00 1299.6 lakhs
NTPC 133 CE 3.90 3.60 3.90 3.60 153900 27.00 9097.2 lakhs
NTPC 132 CE 4.30 4.35 4.35 4.30 17100 3.00 1299.6 lakhs
NTPC 131 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 130 CE 5.55 5.70 6.00 5.05 1259700 221.00 98444.7 lakhs
NTPC 129 CE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 128 CE 14.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 127 CE 9.05 0.00 0.00 0.00 0 0.00 649.8 lakhs
NTPC 126 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 125 CE 9.25 9.20 9.50 8.90 51300 9.00 8447.4 lakhs
NTPC 124 CE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 123 CE 17.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 122 CE 18.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 121 CE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 CE 13.00 13.00 13.95 13.00 45600 8.00 2924.1 lakhs
NTPC 119 CE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 CE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 CE 21.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 116 CE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 CE 23.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 CE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 CE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 112 CE 25.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 111 CE 26.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 CE 27.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 109 CE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 108 CE 29.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 107 CE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 106 CE 30.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 CE 31.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 104 CE 32.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 103 CE 33.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 102 CE 34.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 101 CE 35.60 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 135.00 has an intrinsic value of 0 rupees

 chart NTPC 135.00 CE

NTPC Call (CE) of strike 134.00 has an intrinsic value of 1 rupees

 chart NTPC 134.00 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 135 CE 3.00 3.05 3.50 2.55 15657900 2747.00 730050.3 lakhs
NTPC 136 CE 2.75 5.55 5.55 2.50 1550400 272.00 25342.2 lakhs
NTPC 137 CE 2.50 2.50 2.75 2.20 205200 36.00 7147.8 lakhs
NTPC 138 CE 2.10 2.15 2.30 2.10 34200 6.00 1624.5 lakhs
NTPC 139 CE 8.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 140 CE 1.95 1.90 2.20 1.65 8846400 1552.00 311579.1 lakhs
NTPC 141 CE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 142 CE 1.65 1.30 1.65 1.30 176700 31.00 7797.6 lakhs
NTPC 143 CE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 144 CE 6.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 145 CE 1.30 1.15 1.40 1.05 1881000 330.00 47435.4 lakhs
NTPC 146 CE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 147 CE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 148 CE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 149 CE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 150 CE 0.85 0.70 1.00 0.70 3163500 555.00 89997.3 lakhs
NTPC 151 CE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 152 CE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 153 CE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 154 CE 3.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 155 CE 0.70 0.70 0.70 0.70 5700 1.00 324.9 lakhs
NTPC 156 CE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 157 CE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 158 CE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 159 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 160 CE 0.40 0.30 0.40 0.30 39900 7.00 1949.4 lakhs
NTPC 161 CE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 162 CE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 163 CE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 164 CE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 165 CE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 166 CE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 167 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 168 CE 1.60 0.00 0.00 0.00 0 0.00 324.9 lakhs
NTPC 169 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 170 CE 0.30 0.30 0.30 0.30 5700 1.00 324.9 lakhs
NTPC 171 CE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 135.00 has an intrinsic value of 0 rupees

 chart NTPC 135.00 CE

NTPC Call (CE) of strike 136.00 has an intrinsic value of 0 rupees

 chart NTPC 136.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 135 PE 5.20 7.00 7.00 5.10 1601700 281.00 54258.3 lakhs
NTPC 136 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 137 PE 9.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 138 PE 10.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 139 PE 10.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 140 PE 9.00 8.75 10.00 8.75 222300 39.00 30215.7 lakhs
NTPC 141 PE 12.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 142 PE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 143 PE 13.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 144 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 145 PE 13.30 12.90 13.70 12.90 34200 6.00 974.7 lakhs
NTPC 146 PE 15.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 147 PE 15.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 148 PE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 149 PE 17.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 150 PE 17.60 17.00 18.05 17.00 22800 4.00 3573.9 lakhs
NTPC 151 PE 18.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 152 PE 19.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 153 PE 20.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 154 PE 21.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 155 PE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 156 PE 22.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 157 PE 23.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 158 PE 24.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 159 PE 25.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 160 PE 25.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 161 PE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 162 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 163 PE 28.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 164 PE 29.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 165 PE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 166 PE 30.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 167 PE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 168 PE 32.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 169 PE 33.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 170 PE 43.90 0.00 0.00 0.00 0 0.00 324.9 lakhs
NTPC 171 PE 35.45 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 135.00 has an intrinsic value of 0 rupees

 chart NTPC 135.00 PE

NTPC Put (PE) of strike 136.00 has an intrinsic value of 1 rupees

 chart NTPC 136.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 135 PE 5.20 7.00 7.00 5.10 1601700 281.00 54258.3 lakhs
NTPC 134 PE 8.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 133 PE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 132 PE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 131 PE 6.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 130 PE 2.85 2.70 3.40 2.70 2285700 401.00 70178.4 lakhs
NTPC 129 PE 6.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 128 PE 3.50 0.00 0.00 0.00 0 0.00 649.8 lakhs
NTPC 127 PE 2.00 2.00 2.00 2.00 28500 5.00 1624.5 lakhs
NTPC 126 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 125 PE 1.60 1.50 1.85 1.45 1219800 214.00 41912.1 lakhs
NTPC 124 PE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 123 PE 1.80 0.00 0.00 0.00 0 0.00 649.8 lakhs
NTPC 122 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 121 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 PE 1.00 0.90 1.10 0.85 2091900 367.00 71802.9 lakhs
NTPC 119 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 PE 0.70 0.00 0.00 0.00 0 0.00 1624.5 lakhs
NTPC 117 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 116 PE 0.75 3.05 3.05 0.75 11400 2.00 324.9 lakhs
NTPC 115 PE 0.60 0.60 0.60 0.55 114000 20.00 12346.2 lakhs
NTPC 114 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 112 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 111 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 PE 0.30 0.50 0.60 0.30 188100 33.00 12996 lakhs
NTPC 109 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 108 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 107 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 106 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 PE 0.65 0.60 0.65 0.60 11400 2.00 649.8 lakhs
NTPC 104 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 103 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 102 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 101 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 135.00 has an intrinsic value of 0 rupees

 chart NTPC 135.00 PE

NTPC Put (PE) of strike 134.00 has an intrinsic value of 0 rupees

 chart NTPC 134.00 PE