BullFO

Ntpc (NTPC) option chain analysis (30 Sep)

Ntpc (NTPC) option chain analysis 30 Sep 2021 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 123.75, opened at 124.15 and traded inside a range of 121.55 and 124.70 with a volume of 157.63 lakhs.

Date Close Open High Low Volume
17 Fri Sep 123.75 124.15 124.70 121.55 157.63 lakhs
16 Thu Sep 124.00 124.50 125.70 123.00 176.84 lakhs
15 Wed Sep 124.20 116.00 124.85 116.00 487.21 lakhs
14 Tue Sep 115.90 115.25 116.15 114.80 73.69 lakhs
13 Mon Sep 115.00 114.65 115.50 114.15 63.22 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 1

Call of strike 130.00 has highest open interest of 2741 with 2741.00 total contracts traded, and a volume of 8287800 and is trading at a premium of 1.05 Click here to view NTPC 130.00 Call price analysis

Put of strike 120.00 has highest open interest of 948 with 948.00 total contracts traded, and a volume of 2052000 and is trading at a premium of 1.40 Click here to view NTPC 120.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 130 CE 1.05 2741 2741.00 82.88 lakhs
NTPC 125 CE 2.35 1919 1919.00 57.63 lakhs
NTPC 135 CE 0.60 1401 1401.00 22.17 lakhs
NTPC 140 CE 0.35 983 983.00 37.96 lakhs
NTPC 120 CE 5.05 959 959.00 42.01 lakhs
NTPC 120 PE 1.40 948 948.00 20.52 lakhs
NTPC 124 CE 2.75 615 615.00 13.74 lakhs
NTPC 115 PE 0.50 605 605.00 25.82 lakhs
NTPC 123 CE 3.20 454 454.00 13.45 lakhs
NTPC 122 PE 2.10 406 406.00 10.43 lakhs
NTPC 122 CE 3.80 393 393.00 11.8 lakhs
NTPC 126 CE 2.05 367 367.00 9.23 lakhs
NTPC 125 PE 3.60 358 358.00 12.94 lakhs
NTPC 128 CE 1.45 317 317.00 4.79 lakhs
NTPC 124 PE 3.00 304 304.00 15.85 lakhs
NTPC 127 CE 1.70 285 285.00 6.04 lakhs
NTPC 121 PE 1.70 282 282.00 5.07 lakhs
NTPC 123 PE 2.55 252 252.00 4.22 lakhs
NTPC 118 PE 0.95 234 234.00 6.78 lakhs
NTPC 121 CE 4.35 230 230.00 4.28 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 123 CE 3.20 3.70 4.00 2.30 454 454.00 13.45 lakhs
NTPC 122 CE 3.80 4.25 4.60 2.80 393 393.00 11.8 lakhs
NTPC 121 CE 4.35 4.70 5.25 3.35 230 230.00 4.28 lakhs
NTPC 120 CE 5.05 5.60 6.00 3.75 959 959.00 42.01 lakhs
NTPC 119 CE 5.00 6.20 6.60 4.85 13 13.00 4.16 lakhs
NTPC 118 CE 6.55 7.00 7.15 5.20 14 14.00 9.58 lakhs
NTPC 117 CE 7.45 8.15 8.15 6.00 13 13.00 8.84 lakhs
NTPC 116 CE 7.75 8.15 8.20 7.05 15 15.00 2.85 lakhs
NTPC 115 CE 8.65 9.65 10.15 7.55 42 42.00 21.03 lakhs
NTPC 114 CE 8.75 10.45 10.50 8.65 20 20.00 4.28 lakhs
NTPC 113 CE 10.25 10.80 10.90 10.25 8 8.00 19.95 lakhs
NTPC 112 CE 11.65 12.60 12.70 11.65 5 5.00 2 lakhs
NTPC 111 CE 13.40 0.00 0.00 0.00 0 0.00 0.97 lakhs
NTPC 110 CE 12.85 13.75 14.40 12.50 5 5.00 5.24 lakhs
NTPC 109 CE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 108 CE 15.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 107 CE 15.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 106 CE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 CE 11.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 104 CE 18.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 103 CE 18.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 102 CE 19.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 101 CE 20.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 100 CE 24.55 0.00 0.00 0.00 0 0.00 0.06 lakhs
NTPC 99 CE 21.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 98 CE 22.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 97 CE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 96 CE 24.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 95 CE 25.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 94 CE 26.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 93 CE 26.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 92 CE 27.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 91 CE 28.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 CE 29.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 89 CE 30.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 CE 31.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 87 CE 32.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 CE 33.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 CE 34.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 84 CE 35.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 CE 36.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 CE 37.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 CE 38.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 CE 38.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 79 CE 39.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 40.90 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 123.00 has an intrinsic value of 0.75 rupees

 chart NTPC 123.00 CE

NTPC Call (CE) of strike 122.00 has an intrinsic value of 1.75 rupees

 chart NTPC 122.00 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 124 CE 2.75 2.60 3.50 1.95 615 615.00 13.74 lakhs
NTPC 125 CE 2.35 2.95 3.05 1.65 1919 1919.00 57.63 lakhs
NTPC 126 CE 2.05 2.30 2.60 1.45 367 367.00 9.23 lakhs
NTPC 127 CE 1.70 2.00 2.20 1.25 285 285.00 6.04 lakhs
NTPC 128 CE 1.45 1.90 1.95 1.00 317 317.00 4.79 lakhs
NTPC 129 CE 1.20 1.50 1.55 1.00 44 44.00 3.36 lakhs
NTPC 130 CE 1.05 1.35 1.40 0.75 2741 2741.00 82.88 lakhs
NTPC 131 CE 0.90 1.15 1.15 0.70 17 17.00 2.05 lakhs
NTPC 132 CE 0.80 1.00 1.05 0.65 48 48.00 6.95 lakhs
NTPC 133 CE 0.40 0.85 0.90 0.40 24 24.00 2.22 lakhs
NTPC 134 CE 0.80 0.00 0.00 0.00 0 0.00 0.11 lakhs
NTPC 135 CE 0.60 0.80 0.80 0.45 1401 1401.00 22.17 lakhs
NTPC 136 CE 0.55 0.70 0.70 0.35 10 10.00 1.31 lakhs
NTPC 137 CE 0.50 0.55 0.55 0.45 6 6.00 0.97 lakhs
NTPC 138 CE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 139 CE 0.40 0.50 1.45 0.40 40 40.00 2 lakhs
NTPC 140 CE 0.35 0.50 0.50 0.30 983 983.00 37.96 lakhs
NTPC 141 CE 0.40 0.35 0.40 0.35 6 6.00 1.37 lakhs
NTPC 142 CE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 143 CE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 144 CE 0.25 0.15 0.25 0.15 6 6.00 0.29 lakhs

NTPC Call (CE) of strike 124.00 has an intrinsic value of 0 rupees

 chart NTPC 124.00 CE

NTPC Call (CE) of strike 125.00 has an intrinsic value of 0 rupees

 chart NTPC 125.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 124 PE 3.00 2.95 4.05 2.85 304 304.00 15.85 lakhs
NTPC 125 PE 3.60 3.70 4.70 3.35 358 358.00 12.94 lakhs
NTPC 126 PE 4.40 4.55 4.65 4.00 36 36.00 0.51 lakhs
NTPC 127 PE 5.30 5.10 6.05 4.70 37 37.00 1.2 lakhs
NTPC 128 PE 6.75 5.95 6.75 5.95 3 3.00 0.34 lakhs
NTPC 129 PE 6.75 6.75 6.75 6.75 1 1.00 0.06 lakhs
NTPC 130 PE 7.35 7.50 8.70 7.00 19 19.00 4.16 lakhs
NTPC 131 PE 16.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 132 PE 17.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 133 PE 17.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 134 PE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 135 PE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 136 PE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 137 PE 20.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 138 PE 21.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 139 PE 22.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 140 PE 30.00 0.00 0.00 0.00 0 0.00 0.17 lakhs
NTPC 141 PE 24.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 142 PE 25.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 143 PE 25.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 144 PE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 124.00 has an intrinsic value of 0.25 rupees

 chart NTPC 124.00 PE

NTPC Put (PE) of strike 125.00 has an intrinsic value of 1.25 rupees

 chart NTPC 125.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 123 PE 2.55 2.50 3.35 2.35 252 252.00 4.22 lakhs
NTPC 122 PE 2.10 2.25 2.85 1.90 406 406.00 10.43 lakhs
NTPC 121 PE 1.70 1.90 2.35 1.60 282 282.00 5.07 lakhs
NTPC 120 PE 1.40 1.50 1.90 1.30 948 948.00 20.52 lakhs
NTPC 119 PE 1.15 1.35 1.50 1.05 146 146.00 2.51 lakhs
NTPC 118 PE 0.95 0.55 1.25 0.55 234 234.00 6.78 lakhs
NTPC 117 PE 0.75 0.90 0.95 0.70 127 127.00 8.38 lakhs
NTPC 116 PE 0.60 0.70 0.80 0.55 218 218.00 6.95 lakhs
NTPC 115 PE 0.50 0.50 0.65 0.45 605 605.00 25.82 lakhs
NTPC 114 PE 0.40 0.45 0.55 0.40 34 34.00 6.1 lakhs
NTPC 113 PE 0.35 0.30 0.40 0.30 29 29.00 5.36 lakhs
NTPC 112 PE 0.30 0.40 0.40 0.30 23 23.00 3.76 lakhs
NTPC 111 PE 0.30 0.25 0.30 0.25 18 18.00 4.16 lakhs
NTPC 110 PE 0.25 0.30 0.35 0.25 145 145.00 33.06 lakhs
NTPC 109 PE 0.25 0.40 0.40 0.25 2 2.00 0.97 lakhs
NTPC 108 PE 0.20 0.20 0.20 0.20 11 11.00 2.74 lakhs
NTPC 107 PE 0.20 0.20 0.20 0.20 10 10.00 1.88 lakhs
NTPC 106 PE 0.20 0.00 0.00 0.00 0 0.00 1.48 lakhs
NTPC 105 PE 0.20 0.15 0.20 0.10 41 41.00 15.62 lakhs
NTPC 104 PE 0.45 0.00 0.00 0.00 0 0.00 0.91 lakhs
NTPC 103 PE 0.35 0.00 0.00 0.00 0 0.00 1.6 lakhs
NTPC 102 PE 0.20 0.00 0.00 0.00 0 0.00 0.06 lakhs
NTPC 101 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 100 PE 0.05 0.05 0.10 0.05 22 22.00 16.13 lakhs
NTPC 99 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 98 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 97 PE 0.10 0.00 0.00 0.00 0 0.00 0.29 lakhs
NTPC 96 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 95 PE 0.05 0.05 0.05 0.05 1 1.00 1.14 lakhs
NTPC 94 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 93 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 92 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 91 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 PE 0.05 0.00 0.00 0.00 0 0.00 0.23 lakhs
NTPC 89 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 87 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 84 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 79 PE 0.15 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 0.23 lakhs

NTPC Put (PE) of strike 123.00 has an intrinsic value of 0 rupees

 chart NTPC 123.00 PE

NTPC Put (PE) of strike 122.00 has an intrinsic value of 0 rupees

 chart NTPC 122.00 PE