BullFO

Ntpc (NTPC) option chain analysis (25 Mar)

Ntpc (NTPC) option chain analysis 25 Mar 2021 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 112.55, opened at 108.45 and traded inside a range of 107.90 and 113.70 with a volume of 536.5 lakhs.

Date Close Open High Low Volume
02 Tue Mar 112.55 108.45 113.70 107.90 536.5 lakhs
01 Mon Mar 108.45 109.50 109.80 107.15 272.05 lakhs
26 Fri Feb 107.30 107.10 110.95 104.80 673.32 lakhs
25 Thu Feb 108.00 103.60 110.20 103.00 683.62 lakhs
24 Wed Feb 103.20 104.50 104.70 102.10 161.53 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 4800

Call of strike 110.00 has highest open interest of 8227200 with 1714.00 total contracts traded, and a volume of 50287680000 and is trading at a premium of 5.35 Click here to view NTPC 110.00 Call price analysis

Put of strike 95.00 has highest open interest of 3470400 with 723.00 total contracts traded, and a volume of 17017920000 and is trading at a premium of 1.10 Click here to view NTPC 95.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 110 CE 5.35 8227200 1714.00 502876.8 lakhs
NTPC 115 CE 3.45 7795200 1624.00 324763.2 lakhs
NTPC 120 CE 2.25 5904000 1230.00 233928 lakhs
NTPC 95 PE 1.10 3470400 723.00 170179.2 lakhs
NTPC 125 CE 1.40 2736000 570.00 150206.4 lakhs
NTPC 100 PE 2.00 1857600 387.00 133790.4 lakhs
NTPC 90 PE 0.50 1761600 367.00 86184 lakhs
NTPC 111 CE 4.90 1521600 317.00 50889.6 lakhs
NTPC 105 PE 3.70 1358400 283.00 73872 lakhs
NTPC 110 PE 6.25 1320000 275.00 68126.4 lakhs
NTPC 109 CE 5.75 1200000 250.00 32558.4 lakhs
NTPC 105 CE 7.80 1132800 236.00 137347.2 lakhs
NTPC 112 CE 4.55 1123200 234.00 37756.8 lakhs
NTPC 108 CE 6.20 1099200 229.00 33105.6 lakhs
NTPC 109 PE 5.65 1008000 210.00 21614.4 lakhs
NTPC 113 CE 4.15 979200 204.00 27086.4 lakhs
NTPC 102 PE 2.60 883200 184.00 26812.8 lakhs
NTPC 106 PE 4.20 734400 153.00 7934.4 lakhs
NTPC 107 PE 4.60 729600 152.00 12312 lakhs
NTPC 107 CE 6.70 710400 148.00 15321.6 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 112 CE 4.55 4.80 5.15 4.00 1123200 234.00 37756.8 lakhs
NTPC 111 CE 4.90 5.55 5.60 4.40 1521600 317.00 50889.6 lakhs
NTPC 110 CE 5.35 5.60 6.10 4.70 8227200 1714.00 502876.8 lakhs
NTPC 109 CE 5.75 6.15 6.45 5.15 1200000 250.00 32558.4 lakhs
NTPC 108 CE 6.20 6.50 7.05 5.55 1099200 229.00 33105.6 lakhs
NTPC 107 CE 6.70 7.85 7.85 6.00 710400 148.00 15321.6 lakhs
NTPC 106 CE 7.25 7.95 7.95 6.65 360000 75.00 10123.2 lakhs
NTPC 105 CE 7.80 8.30 8.55 7.00 1132800 236.00 137347.2 lakhs
NTPC 104 CE 8.40 8.65 9.05 7.75 105600 22.00 12859.2 lakhs
NTPC 103 CE 9.10 9.15 9.70 8.30 38400 8.00 3556.8 lakhs
NTPC 102 CE 9.30 10.00 10.00 9.05 48000 10.00 3283.2 lakhs
NTPC 101 CE 11.50 0.00 0.00 0.00 0 0.00 2462.4 lakhs
NTPC 100 CE 11.20 11.00 11.95 10.05 643200 134.00 90014.4 lakhs
NTPC 99 CE 12.15 0.00 0.00 0.00 0 0.00 2462.4 lakhs
NTPC 98 CE 12.70 0.00 0.00 0.00 0 0.00 4377.6 lakhs
NTPC 97 CE 5.80 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 96 CE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 95 CE 15.20 14.80 15.55 14.65 24000 5.00 8755.2 lakhs
NTPC 94 CE 11.25 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 93 CE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 92 CE 11.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 91 CE 12.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 CE 18.65 19.85 19.85 18.65 19200 4.00 3009.6 lakhs
NTPC 89 CE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 CE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 87 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 CE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 CE 16.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 84 CE 17.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 CE 18.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 CE 19.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 CE 20.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 CE 20.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 79 CE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 CE 23.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 CE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 CE 25.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 74 CE 26.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 CE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 CE 28.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 CE 29.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 CE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 CE 31.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 68 CE 32.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 67 CE 33.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 66 CE 34.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 65 CE 34.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 64 CE 35.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 63 CE 36.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 62 CE 37.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 61 CE 38.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 60 CE 39.90 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 112.00 has an intrinsic value of 0.55 rupees

 chart NTPC 112.00 CE

NTPC Call (CE) of strike 111.00 has an intrinsic value of 1.55 rupees

 chart NTPC 111.00 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 113 CE 4.15 4.50 4.80 3.70 979200 204.00 27086.4 lakhs
NTPC 114 CE 3.80 5.60 5.60 3.35 398400 83.00 5472 lakhs
NTPC 115 CE 3.45 3.70 4.10 3.00 7795200 1624.00 324763.2 lakhs
NTPC 116 CE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 CE 2.95 3.25 3.45 2.60 508800 106.00 12312 lakhs
NTPC 118 CE 2.65 3.05 3.15 2.50 158400 33.00 4104 lakhs
NTPC 119 CE 2.45 2.90 2.90 2.20 76800 16.00 2736 lakhs
NTPC 120 CE 2.25 2.60 2.75 1.95 5904000 1230.00 233928 lakhs
NTPC 121 CE 2.05 1.95 2.20 1.90 57600 12.00 820.8 lakhs
NTPC 122 CE 1.85 2.00 2.30 1.65 268800 56.00 5745.6 lakhs
NTPC 123 CE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 124 CE 1.55 1.35 1.65 1.35 91200 19.00 1368 lakhs
NTPC 125 CE 1.40 1.45 1.80 1.20 2736000 570.00 150206.4 lakhs
NTPC 126 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 127 CE 1.15 1.10 1.15 1.05 28800 6.00 820.8 lakhs
NTPC 128 CE 1.10 1.35 1.40 0.95 552000 115.00 21614.4 lakhs

NTPC Call (CE) of strike 113.00 has an intrinsic value of 0 rupees

 chart NTPC 113.00 CE

NTPC Call (CE) of strike 114.00 has an intrinsic value of 0 rupees

 chart NTPC 114.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 113 PE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 PE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 PE 10.10 9.60 10.10 9.60 38400 8.00 3830.4 lakhs
NTPC 116 PE 18.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 PE 18.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 PE 19.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 119 PE 20.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 PE 15.45 0.00 0.00 0.00 0 0.00 1368 lakhs
NTPC 121 PE 22.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 122 PE 23.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 123 PE 24.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 124 PE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 125 PE 15.50 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 126 PE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 127 PE 27.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 128 PE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 113.00 has an intrinsic value of 0.45 rupees

 chart NTPC 113.00 PE

NTPC Put (PE) of strike 114.00 has an intrinsic value of 1.45 rupees

 chart NTPC 114.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 112 PE 8.05 8.05 8.05 8.05 4800 1.00 2188.8 lakhs
NTPC 111 PE 6.90 7.70 7.70 6.40 302400 63.00 5198.4 lakhs
NTPC 110 PE 6.25 6.95 7.00 5.80 1320000 275.00 68126.4 lakhs
NTPC 109 PE 5.65 6.15 6.50 5.30 1008000 210.00 21614.4 lakhs
NTPC 108 PE 5.10 5.60 5.75 4.75 561600 117.00 14774.4 lakhs
NTPC 107 PE 4.60 5.10 5.30 4.30 729600 152.00 12312 lakhs
NTPC 106 PE 4.20 4.60 4.75 3.85 734400 153.00 7934.4 lakhs
NTPC 105 PE 3.70 4.15 4.30 3.45 1358400 283.00 73872 lakhs
NTPC 104 PE 3.35 3.65 4.10 3.10 681600 142.00 12312 lakhs
NTPC 103 PE 2.80 3.20 3.40 2.75 316800 66.00 15595.2 lakhs
NTPC 102 PE 2.60 2.95 3.05 2.40 883200 184.00 26812.8 lakhs
NTPC 101 PE 2.30 2.45 2.65 2.15 302400 63.00 13680 lakhs
NTPC 100 PE 2.00 1.95 2.50 1.90 1857600 387.00 133790.4 lakhs
NTPC 99 PE 1.80 2.00 2.05 1.80 52800 11.00 10944 lakhs
NTPC 98 PE 1.55 1.70 1.85 1.45 91200 19.00 6019.2 lakhs
NTPC 97 PE 1.35 1.30 1.35 1.25 57600 12.00 10670.4 lakhs
NTPC 96 PE 1.95 0.00 0.00 0.00 0 0.00 1368 lakhs
NTPC 95 PE 1.10 1.20 1.35 1.00 3470400 723.00 170179.2 lakhs
NTPC 94 PE 1.10 0.00 0.00 0.00 0 0.00 6566.4 lakhs
NTPC 93 PE 0.75 0.75 0.75 0.75 14400 3.00 2736 lakhs
NTPC 92 PE 3.10 0.00 0.00 0.00 0 0.00 3556.8 lakhs
NTPC 91 PE 0.90 0.00 0.00 0.00 0 0.00 10123.2 lakhs
NTPC 90 PE 0.50 0.65 0.65 0.50 1761600 367.00 86184 lakhs
NTPC 89 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 PE 0.35 0.30 0.35 0.30 19200 4.00 4924.8 lakhs
NTPC 87 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 PE 0.20 0.25 0.25 0.20 163200 34.00 30916.8 lakhs
NTPC 84 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 PE 0.15 0.15 0.15 0.15 14400 3.00 7387.2 lakhs
NTPC 79 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 PE 0.30 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 74 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 68 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 67 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 66 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 65 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 64 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 63 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 62 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 61 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 60 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 112.00 has an intrinsic value of 0 rupees

 chart NTPC 112.00 PE

NTPC Put (PE) of strike 111.00 has an intrinsic value of 0 rupees

 chart NTPC 111.00 PE