BullFO

Ntpc (NTPC) option chain analysis (31 Dec)

Ntpc (NTPC) option chain analysis 31 Dec 2020 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 94.70, opened at 95.75 and traded inside a range of 91.80 and 97.05 with a volume of 2169.82 lakhs.

Date Close Open High Low Volume
27 Fri Nov 94.70 95.75 97.05 91.80 2169.82 lakhs
26 Thu Nov 94.10 93.95 94.80 93.40 308.25 lakhs
25 Wed Nov 93.95 94.45 94.90 92.85 324.64 lakhs
24 Tue Nov 94.15 94.25 94.80 93.75 357.14 lakhs
23 Mon Nov 93.65 92.90 94.40 92.00 542.63 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 100.00 has highest open interest of 9470400 with 1973.00 total contracts traded, and a volume of 28153440000 and is trading at a premium of 2.30 Click here to view NTPC 100.00 Call price analysis

Put of strike 95.00 has highest open interest of 2251200 with 469.00 total contracts traded, and a volume of 5663520000 and is trading at a premium of 4.65 Click here to view NTPC 95.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 100 CE 2.30 9470400 1973.00 281534.4 lakhs
NTPC 95 CE 3.95 7574400 1578.00 301780.8 lakhs
NTPC 110 CE 0.75 3614400 753.00 77155.2 lakhs
NTPC 105 CE 1.30 2769600 577.00 93297.6 lakhs
NTPC 95 PE 4.65 2251200 469.00 56635.2 lakhs
NTPC 90 PE 2.35 2160000 450.00 96307.2 lakhs
NTPC 115 CE 0.45 1929600 402.00 31190.4 lakhs
NTPC 97 CE 3.20 1747200 364.00 37483.2 lakhs
NTPC 85 PE 1.00 1344000 280.00 88099.2 lakhs
NTPC 96 CE 3.60 1324800 276.00 32284.8 lakhs
NTPC 98 CE 2.90 1305600 272.00 23256 lakhs
NTPC 94 CE 4.35 1012800 211.00 27633.6 lakhs
NTPC 94 PE 3.90 662400 138.00 11764.8 lakhs
NTPC 92 PE 3.10 652800 136.00 15321.6 lakhs
NTPC 120 CE 0.30 643200 134.00 23529.6 lakhs
NTPC 90 CE 6.35 624000 130.00 97948.8 lakhs
NTPC 101 CE 2.10 614400 128.00 9302.4 lakhs
NTPC 99 CE 2.60 585600 122.00 11491.2 lakhs
NTPC 88 PE 1.70 528000 110.00 22435.2 lakhs
NTPC 100 PE 7.40 470400 98.00 20246.4 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 94 CE 4.35 6.15 6.25 3.50 1012800 211.00 27633.6 lakhs
NTPC 93 CE 4.35 6.70 6.70 3.85 153600 32.00 12585.6 lakhs
NTPC 92 CE 4.85 7.00 7.00 4.30 72000 15.00 7387.2 lakhs
NTPC 91 CE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 CE 6.35 8.00 8.85 5.20 624000 130.00 97948.8 lakhs
NTPC 89 CE 6.00 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 88 CE 8.70 9.40 9.40 8.70 9600 2.00 12038.4 lakhs
NTPC 87 CE 7.00 0.00 0.00 0.00 0 0.00 547.2 lakhs
NTPC 86 CE 7.10 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 85 CE 9.85 13.05 13.05 8.70 81600 17.00 34747.2 lakhs
NTPC 84 CE 6.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 CE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 CE 7.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 CE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 CE 13.50 16.60 16.60 13.50 24000 5.00 6292.8 lakhs
NTPC 79 CE 9.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 CE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 CE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 74 CE 12.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 CE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 CE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 CE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 CE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 CE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 68 CE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 67 CE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 66 CE 18.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 65 CE 19.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 64 CE 20.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 63 CE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 62 CE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 61 CE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 60 CE 23.60 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 94.00 has an intrinsic value of 0.7 rupees

 chart NTPC 94.00 CE

NTPC Call (CE) of strike 93.00 has an intrinsic value of 1.7 rupees

 chart NTPC 93.00 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 95 CE 3.95 4.70 5.60 3.15 7574400 1578.00 301780.8 lakhs
NTPC 96 CE 3.60 5.05 5.10 2.90 1324800 276.00 32284.8 lakhs
NTPC 97 CE 3.20 4.00 4.75 2.55 1747200 364.00 37483.2 lakhs
NTPC 98 CE 2.90 4.00 5.45 2.30 1305600 272.00 23256 lakhs
NTPC 99 CE 2.60 4.00 4.00 2.05 585600 122.00 11491.2 lakhs
NTPC 100 CE 2.30 2.95 3.60 1.85 9470400 1973.00 281534.4 lakhs
NTPC 101 CE 2.10 2.70 3.05 1.65 614400 128.00 9302.4 lakhs
NTPC 102 CE 1.75 2.40 2.40 1.75 38400 8.00 547.2 lakhs
NTPC 103 CE 1.50 2.40 2.40 1.50 72000 15.00 1368 lakhs
NTPC 104 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 CE 1.30 2.00 2.15 1.05 2769600 577.00 93297.6 lakhs
NTPC 106 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 107 CE 0.95 1.65 1.65 0.90 33600 7.00 1368 lakhs
NTPC 108 CE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 109 CE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 CE 0.75 0.95 1.30 0.60 3614400 753.00 77155.2 lakhs
NTPC 111 CE 0.60 0.70 0.75 0.60 43200 9.00 2462.4 lakhs
NTPC 112 CE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 CE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 CE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 CE 0.45 0.85 0.85 0.40 1929600 402.00 31190.4 lakhs
NTPC 116 CE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 CE 0.50 0.50 0.50 0.50 4800 1.00 273.6 lakhs
NTPC 118 CE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 119 CE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 CE 0.30 0.35 0.50 0.25 643200 134.00 23529.6 lakhs
NTPC 121 CE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 95.00 has an intrinsic value of 0 rupees

 chart NTPC 95.00 CE

NTPC Call (CE) of strike 96.00 has an intrinsic value of 0 rupees

 chart NTPC 96.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 95 PE 4.65 3.50 5.75 3.35 2251200 469.00 56635.2 lakhs
NTPC 96 PE 5.20 4.90 6.20 4.00 432000 90.00 11491.2 lakhs
NTPC 97 PE 5.30 4.70 5.70 4.60 144000 30.00 5198.4 lakhs
NTPC 98 PE 6.10 5.75 7.05 5.20 244800 51.00 8481.6 lakhs
NTPC 99 PE 6.65 5.75 6.70 5.75 14400 3.00 273.6 lakhs
NTPC 100 PE 7.40 6.00 8.65 6.00 470400 98.00 20246.4 lakhs
NTPC 101 PE 19.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 102 PE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 103 PE 20.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 104 PE 21.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 PE 10.80 10.20 11.05 10.20 24000 5.00 3009.6 lakhs
NTPC 106 PE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 107 PE 24.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 108 PE 25.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 109 PE 26.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 PE 15.60 15.60 15.60 15.60 4800 1.00 273.6 lakhs
NTPC 111 PE 27.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 112 PE 28.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 PE 29.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 PE 30.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 PE 22.05 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 116 PE 32.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 PE 34.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 119 PE 35.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 PE 25.05 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 121 PE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 95.00 has an intrinsic value of 0.3 rupees

 chart NTPC 95.00 PE

NTPC Put (PE) of strike 96.00 has an intrinsic value of 1.3 rupees

 chart NTPC 96.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 94 PE 3.90 2.90 4.90 2.90 662400 138.00 11764.8 lakhs
NTPC 93 PE 3.85 2.75 4.55 2.65 292800 61.00 9028.8 lakhs
NTPC 92 PE 3.10 2.30 3.90 2.15 652800 136.00 15321.6 lakhs
NTPC 91 PE 2.55 2.05 3.20 1.90 422400 88.00 11764.8 lakhs
NTPC 90 PE 2.35 1.70 2.95 1.55 2160000 450.00 96307.2 lakhs
NTPC 89 PE 2.10 1.45 2.50 1.35 153600 32.00 9028.8 lakhs
NTPC 88 PE 1.70 1.00 2.10 1.00 528000 110.00 22435.2 lakhs
NTPC 87 PE 1.45 1.00 1.65 0.95 364800 76.00 18878.4 lakhs
NTPC 86 PE 0.85 0.85 0.85 0.85 14400 3.00 2462.4 lakhs
NTPC 85 PE 1.00 0.70 1.20 0.60 1344000 280.00 88099.2 lakhs
NTPC 84 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 PE 3.05 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 82 PE 0.60 0.35 0.60 0.35 9600 2.00 4651.2 lakhs
NTPC 81 PE 5.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 PE 0.40 0.30 0.45 0.25 297600 62.00 40766.4 lakhs
NTPC 79 PE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 PE 0.15 0.20 0.20 0.15 28800 6.00 5198.4 lakhs
NTPC 74 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 PE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 PE 0.20 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 69 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 68 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 67 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 66 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 65 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 64 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 63 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 62 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 61 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 60 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 94.00 has an intrinsic value of 0 rupees

 chart NTPC 94.00 PE

NTPC Put (PE) of strike 93.00 has an intrinsic value of 0 rupees

 chart NTPC 93.00 PE