BullFO

Ntpc (NTPC) option chain analysis (24 Sep)

Ntpc (NTPC) option chain analysis 24 Sep 2020 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 85.10, opened at 87.65 and traded inside a range of 84.20 and 88.15 with a volume of 241.09 lakhs.

Date Close Open High Low Volume
23 Wed Sep 85.10 87.65 88.15 84.20 241.09 lakhs
22 Tue Sep 87.70 88.30 89.55 85.30 251.13 lakhs
21 Mon Sep 88.30 91.15 91.35 87.35 177.15 lakhs
18 Fri Sep 90.55 89.05 91.10 88.70 447.58 lakhs
17 Thu Sep 88.65 89.05 89.45 88.30 218.04 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 90.00 has highest open interest of 2328000 with 485.00 total contracts traded, and a volume of 7004160000 and is trading at a premium of 0.10 Click here to view NTPC 90.00 Call price analysis

Put of strike 85.00 has highest open interest of 1056000 with 220.00 total contracts traded, and a volume of 3775680000 and is trading at a premium of 0.50 Click here to view NTPC 85.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 90 CE 0.10 2328000 485.00 70041.6 lakhs
NTPC 95 CE 0.10 1641600 342.00 112176 lakhs
NTPC 100 CE 0.05 1526400 318.00 186048 lakhs
NTPC 85 PE 0.50 1056000 220.00 37756.8 lakhs
NTPC 92 CE 0.05 1027200 214.00 75513.6 lakhs
NTPC 90 PE 4.80 638400 133.00 48153.6 lakhs
NTPC 88 CE 0.15 508800 106.00 16416 lakhs
NTPC 91 CE 0.10 480000 100.00 28454.4 lakhs
NTPC 85 CE 0.85 422400 88.00 4924.8 lakhs
NTPC 89 PE 3.80 388800 81.00 9302.4 lakhs
NTPC 87 CE 0.25 369600 77.00 7387.2 lakhs
NTPC 89 CE 0.15 345600 72.00 15595.2 lakhs
NTPC 86 PE 1.15 316800 66.00 3830.4 lakhs
NTPC 87 PE 1.95 302400 63.00 6019.2 lakhs
NTPC 88 PE 2.90 297600 62.00 8755.2 lakhs
NTPC 93 CE 0.10 283200 59.00 29548.8 lakhs
NTPC 84 PE 0.20 278400 58.00 7660.8 lakhs
NTPC 94 CE 0.10 225600 47.00 17784 lakhs
NTPC 86 CE 0.55 220800 46.00 3283.2 lakhs
NTPC 95 PE 9.95 211200 44.00 33652.8 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 85 CE 0.85 2.00 2.00 0.60 422400 88.00 4924.8 lakhs
NTPC 84 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 CE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 CE 16.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 CE 17.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 CE 18.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 79 CE 19.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 CE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 CE 21.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 CE 22.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 74 CE 23.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 CE 24.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 CE 25.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 CE 25.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 CE 24.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 CE 25.40 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 85.00 has an intrinsic value of 0.099999999999994 rupees

 chart NTPC 85.00 CE

NTPC Call (CE) of strike 84.00 has an intrinsic value of 1.1 rupees

 chart NTPC 84.00 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 86 CE 0.55 1.55 1.55 0.35 220800 46.00 3283.2 lakhs
NTPC 87 CE 0.25 1.00 1.15 0.10 369600 77.00 7387.2 lakhs
NTPC 88 CE 0.15 0.45 0.65 0.10 508800 106.00 16416 lakhs
NTPC 89 CE 0.15 0.45 0.45 0.10 345600 72.00 15595.2 lakhs
NTPC 90 CE 0.10 0.45 0.70 0.05 2328000 485.00 70041.6 lakhs
NTPC 91 CE 0.10 0.30 0.30 0.05 480000 100.00 28454.4 lakhs
NTPC 92 CE 0.05 0.25 0.30 0.05 1027200 214.00 75513.6 lakhs
NTPC 93 CE 0.10 0.15 0.20 0.05 283200 59.00 29548.8 lakhs
NTPC 94 CE 0.10 0.05 0.10 0.05 225600 47.00 17784 lakhs
NTPC 95 CE 0.10 0.10 0.15 0.05 1641600 342.00 112176 lakhs
NTPC 96 CE 0.05 0.05 0.05 0.05 24000 5.00 13953.6 lakhs
NTPC 97 CE 0.05 0.10 0.10 0.05 43200 9.00 13680 lakhs
NTPC 98 CE 0.05 0.05 0.10 0.05 153600 32.00 25444.8 lakhs
NTPC 99 CE 0.05 0.10 0.10 0.05 14400 3.00 12038.4 lakhs
NTPC 100 CE 0.05 0.05 0.10 0.05 1526400 318.00 186048 lakhs
NTPC 101 CE 0.05 0.05 0.05 0.05 9600 2.00 9849.6 lakhs
NTPC 102 CE 0.05 0.05 0.05 0.05 105600 22.00 14774.4 lakhs
NTPC 103 CE 0.05 0.05 0.05 0.05 48000 10.00 14500.8 lakhs
NTPC 104 CE 0.05 0.05 0.05 0.05 24000 5.00 11764.8 lakhs
NTPC 105 CE 0.05 0.05 0.05 0.05 96000 20.00 114091.2 lakhs
NTPC 106 CE 0.05 0.05 0.05 0.05 14400 3.00 9849.6 lakhs
NTPC 107 CE 0.05 0.05 0.05 0.05 33600 7.00 22161.6 lakhs
NTPC 108 CE 0.05 0.05 0.05 0.05 4800 1.00 19699.2 lakhs
NTPC 109 CE 0.10 0.00 0.00 0.00 0 0.00 7387.2 lakhs
NTPC 110 CE 0.05 0.05 0.05 0.05 43200 9.00 200822.4 lakhs
NTPC 111 CE 0.15 0.00 0.00 0.00 0 0.00 4651.2 lakhs
NTPC 112 CE 0.05 0.05 0.05 0.05 4800 1.00 9576 lakhs
NTPC 113 CE 0.05 0.00 0.00 0.00 0 0.00 1641.6 lakhs
NTPC 114 CE 0.20 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 115 CE 0.05 0.00 0.00 0.00 0 0.00 77428.8 lakhs
NTPC 116 CE 0.05 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 117 CE 0.05 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 118 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 119 CE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 CE 0.05 0.05 0.05 0.05 9600 2.00 235569.6 lakhs
NTPC 121 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 122 CE 0.05 0.00 0.00 0.00 0 0.00 15321.6 lakhs

NTPC Call (CE) of strike 86.00 has an intrinsic value of 0 rupees

 chart NTPC 86.00 CE

NTPC Call (CE) of strike 87.00 has an intrinsic value of 0 rupees

 chart NTPC 87.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 86 PE 1.15 0.55 1.90 0.40 316800 66.00 3830.4 lakhs
NTPC 87 PE 1.95 1.75 3.70 1.25 302400 63.00 6019.2 lakhs
NTPC 88 PE 2.90 1.55 3.50 1.20 297600 62.00 8755.2 lakhs
NTPC 89 PE 3.80 2.65 4.55 2.50 388800 81.00 9302.4 lakhs
NTPC 90 PE 4.80 3.55 5.85 3.40 638400 133.00 48153.6 lakhs
NTPC 91 PE 6.50 4.85 6.50 4.50 52800 11.00 12859.2 lakhs
NTPC 92 PE 7.00 4.90 7.65 4.90 158400 33.00 7387.2 lakhs
NTPC 93 PE 8.30 6.55 8.40 6.55 33600 7.00 6019.2 lakhs
NTPC 94 PE 8.55 9.35 9.35 8.55 19200 4.00 7660.8 lakhs
NTPC 95 PE 9.95 8.00 10.50 8.00 211200 44.00 33652.8 lakhs
NTPC 96 PE 10.90 10.90 10.90 10.90 4800 1.00 3283.2 lakhs
NTPC 97 PE 11.95 12.00 12.00 11.80 14400 3.00 4924.8 lakhs
NTPC 98 PE 14.00 11.70 14.00 11.70 28800 6.00 10123.2 lakhs
NTPC 99 PE 13.75 12.70 13.75 12.70 9600 2.00 4377.6 lakhs
NTPC 100 PE 14.70 13.70 15.65 13.70 96000 20.00 26812.8 lakhs
NTPC 101 PE 11.90 0.00 0.00 0.00 0 0.00 3283.2 lakhs
NTPC 102 PE 16.75 16.50 17.15 16.50 14400 3.00 5198.4 lakhs
NTPC 103 PE 17.50 18.00 18.00 17.50 9600 2.00 8208 lakhs
NTPC 104 PE 19.25 17.85 19.25 17.85 19200 4.00 4651.2 lakhs
NTPC 105 PE 19.50 19.20 20.60 19.20 38400 8.00 11491.2 lakhs
NTPC 106 PE 17.80 0.00 0.00 0.00 0 0.00 3830.4 lakhs
NTPC 107 PE 18.00 0.00 0.00 0.00 0 0.00 1915.2 lakhs
NTPC 108 PE 13.65 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 109 PE 14.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 PE 24.75 24.75 24.75 24.75 9600 2.00 4924.8 lakhs
NTPC 111 PE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 112 PE 17.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 PE 18.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 PE 18.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 PE 27.00 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 116 PE 20.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 PE 21.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 PE 22.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 119 PE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 PE 23.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 121 PE 24.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 122 PE 20.75 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 86.00 has an intrinsic value of 0.90000000000001 rupees

 chart NTPC 86.00 PE

NTPC Put (PE) of strike 87.00 has an intrinsic value of 1.9 rupees

 chart NTPC 87.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 85 PE 0.50 0.20 1.10 0.20 1056000 220.00 37756.8 lakhs
NTPC 84 PE 0.20 0.25 0.60 0.15 278400 58.00 7660.8 lakhs
NTPC 83 PE 0.30 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 82 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 PE 0.10 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 80 PE 0.05 0.15 0.15 0.05 86400 18.00 48153.6 lakhs
NTPC 79 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 PE 0.10 0.00 0.00 0.00 0 0.00 547.2 lakhs
NTPC 77 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 PE 0.05 0.00 0.00 0.00 0 0.00 4104 lakhs
NTPC 75 PE 0.05 0.00 0.00 0.00 0 0.00 9028.8 lakhs
NTPC 74 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Put (PE) of strike 85.00 has an intrinsic value of 0 rupees

 chart NTPC 85.00 PE

NTPC Put (PE) of strike 84.00 has an intrinsic value of 0 rupees

 chart NTPC 84.00 PE