BullFO

Ntpc (NTPC) option chain analysis (30 Jul)

Ntpc (NTPC) option chain analysis 30 Jul 2020 expiry

Ntpc (NTPC) deals in Electric Utilities

Stock of Ntpc closed at 93.40, opened at 94.50 and traded inside a range of 93.15 and 94.50 with a volume of 143.34 lakhs.

Date Close Open High Low Volume
02 Thu Jul 93.40 94.50 94.50 93.15 143.34 lakhs
01 Wed Jul 93.60 94.70 94.70 92.30 216.39 lakhs
30 Tue Jun 95.80 97.00 97.75 95.20 184.96 lakhs
29 Mon Jun 94.90 97.65 98.05 94.45 181.36 lakhs
26 Fri Jun 97.00 96.40 97.40 95.55 155.73 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 95.00 has highest open interest of 1008000 with 210.00 total contracts traded, and a volume of 5088960000 and is trading at a premium of 3.65 Click here to view NTPC 95.00 Call price analysis

Put of strike 90.00 has highest open interest of 340800 with 71.00 total contracts traded, and a volume of 4104000000 and is trading at a premium of 2.35 Click here to view NTPC 90.00 Put price analysis

Most active NTPC Calls & Puts

Strike Premium Open Interest Contracts Volume
NTPC 95 CE 3.65 1008000 210.00 50889.6 lakhs
NTPC 100 CE 2.05 907200 189.00 186321.6 lakhs
NTPC 105 CE 1.10 580800 121.00 89193.6 lakhs
NTPC 90 PE 2.35 340800 71.00 41040 lakhs
NTPC 110 CE 0.60 336000 70.00 71409.6 lakhs
NTPC 115 CE 0.25 187200 39.00 29001.6 lakhs
NTPC 94 CE 4.00 172800 36.00 10944 lakhs
NTPC 85 PE 0.95 124800 26.00 30096 lakhs
NTPC 80 PE 0.35 91200 19.00 24624 lakhs
NTPC 95 PE 4.75 86400 18.00 54993.6 lakhs
NTPC 98 CE 2.70 86400 18.00 25444.8 lakhs
NTPC 120 CE 0.20 81600 17.00 52531.2 lakhs
NTPC 98 CE 2.55 76800 16.00 9302.4 lakhs
NTPC 97 CE 2.85 72000 15.00 21614.4 lakhs
NTPC 96 CE 3.25 72000 15.00 6019.2 lakhs
NTPC 93 PE 3.65 72000 15.00 18331.2 lakhs
NTPC 90 CE 6.20 72000 15.00 5198.4 lakhs
NTPC 103 CE 1.50 67200 14.00 7660.8 lakhs
NTPC 93 CE 4.50 62400 13.00 3830.4 lakhs
NTPC 89 PE 2.00 62400 13.00 2188.8 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 93 CE 4.50 4.65 4.80 4.30 62400 13.00 3830.4 lakhs
NTPC 93 CE 4.80 4.80 5.05 4.60 38400 8.00 4104 lakhs
NTPC 92 CE 4.80 4.80 4.80 4.80 4800 1.00 273.6 lakhs
NTPC 91 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 90 CE 6.20 6.55 6.55 5.90 72000 15.00 5198.4 lakhs
NTPC 89 CE 6.90 6.90 6.90 6.90 4800 1.00 273.6 lakhs
NTPC 88 CE 13.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 88 CE 15.40 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 87 CE 13.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 86 CE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 85 CE 9.30 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 84 CE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 CE 16.50 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 17.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 CE 17.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 80 CE 14.00 13.80 14.00 13.80 9600 2.00 273.6 lakhs
NTPC 79 CE 19.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 20.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 CE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 CE 21.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 CE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 CE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 74 CE 23.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 CE 24.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 CE 25.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 CE 25.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 CE 24.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 CE 27.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 CE 24.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 68 CE 29.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 65 CE 31.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 63 CE 34.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 60 CE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs

NTPC Call (CE) of strike 93.00 has an intrinsic value of 0.40000000000001 rupees

 chart NTPC 93.00 CE

NTPC Call (CE) of strike 92.50 has an intrinsic value of 0.90000000000001 rupees

 chart NTPC 92.50 CE

NTPC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 94 CE 4.00 4.20 4.35 3.80 172800 36.00 10944 lakhs
NTPC 95 CE 3.65 3.85 3.95 3.45 1008000 210.00 50889.6 lakhs
NTPC 96 CE 3.25 3.45 3.50 3.05 72000 15.00 6019.2 lakhs
NTPC 97 CE 2.85 3.05 3.20 2.75 72000 15.00 21614.4 lakhs
NTPC 98 CE 2.70 2.90 3.00 2.60 86400 18.00 25444.8 lakhs
NTPC 98 CE 2.55 2.65 2.80 2.35 76800 16.00 9302.4 lakhs
NTPC 99 CE 2.25 2.45 2.55 2.15 48000 10.00 12038.4 lakhs
NTPC 100 CE 2.05 2.20 2.30 1.90 907200 189.00 186321.6 lakhs
NTPC 101 CE 1.75 1.95 1.95 1.70 52800 11.00 10123.2 lakhs
NTPC 102 CE 1.50 1.50 1.50 1.50 4800 1.00 3009.6 lakhs
NTPC 103 CE 1.50 1.55 1.55 1.40 67200 14.00 7660.8 lakhs
NTPC 103 CE 2.50 0.00 0.00 0.00 0 0.00 1915.2 lakhs
NTPC 104 CE 1.30 0.00 0.00 0.00 0 0.00 2736 lakhs
NTPC 105 CE 1.10 1.15 1.30 1.05 580800 121.00 89193.6 lakhs
NTPC 106 CE 3.65 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 107 CE 1.50 0.00 0.00 0.00 0 0.00 1094.4 lakhs
NTPC 108 CE 1.30 0.00 0.00 0.00 0 0.00 547.2 lakhs
NTPC 108 CE 1.00 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 109 CE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 CE 0.60 0.60 0.70 0.55 336000 70.00 71409.6 lakhs
NTPC 111 CE 0.50 0.45 0.50 0.45 9600 2.00 273.6 lakhs
NTPC 112 CE 3.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 CE 0.75 0.00 0.00 0.00 0 0.00 547.2 lakhs
NTPC 113 CE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 CE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 CE 0.25 0.40 0.40 0.25 187200 39.00 29001.6 lakhs
NTPC 116 CE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 CE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 CE 1.35 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 120 CE 0.20 0.20 0.25 0.15 81600 17.00 52531.2 lakhs

NTPC Call (CE) of strike 94.00 has an intrinsic value of 0 rupees

 chart NTPC 94.00 CE

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

 chart NTPC 95.00 CE

NTPC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 94 PE 4.25 4.20 4.30 4.05 19200 4.00 4924.8 lakhs
NTPC 95 PE 4.75 4.90 5.05 4.65 86400 18.00 54993.6 lakhs
NTPC 96 PE 6.30 0.00 0.00 0.00 0 0.00 4924.8 lakhs
NTPC 97 PE 6.25 6.00 6.25 6.00 9600 2.00 17510.4 lakhs
NTPC 98 PE 6.50 6.20 6.55 6.20 19200 4.00 16416 lakhs
NTPC 98 PE 6.85 6.70 6.85 6.70 9600 2.00 13132.8 lakhs
NTPC 99 PE 7.70 7.70 7.70 7.70 4800 1.00 1641.6 lakhs
NTPC 100 PE 8.10 7.90 8.10 7.90 9600 2.00 13406.4 lakhs
NTPC 101 PE 7.70 0.00 0.00 0.00 0 0.00 1094.4 lakhs
NTPC 102 PE 8.95 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 103 PE 8.35 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 103 PE 12.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 104 PE 13.20 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 105 PE 10.45 0.00 0.00 0.00 0 0.00 820.8 lakhs
NTPC 106 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 107 PE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 108 PE 18.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 108 PE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 109 PE 16.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 110 PE 12.00 0.00 0.00 0.00 0 0.00 1094.4 lakhs
NTPC 111 PE 18.25 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 112 PE 19.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 PE 21.60 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 113 PE 19.75 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 114 PE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 115 PE 18.35 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 116 PE 22.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 117 PE 23.00 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 118 PE 25.45 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 120 PE 21.10 0.00 0.00 0.00 0 0.00 547.2 lakhs

NTPC Put (PE) of strike 94.00 has an intrinsic value of 0.59999999999999 rupees

 chart NTPC 94.00 PE

NTPC Put (PE) of strike 95.00 has an intrinsic value of 1.6 rupees

 chart NTPC 95.00 PE

NTPC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NTPC 93 PE 3.65 3.85 3.85 3.60 72000 15.00 18331.2 lakhs
NTPC 93 PE 3.35 3.20 3.60 3.20 52800 11.00 7113.6 lakhs
NTPC 92 PE 3.30 3.30 3.30 3.30 9600 2.00 1368 lakhs
NTPC 91 PE 2.65 2.80 2.80 2.65 38400 8.00 4924.8 lakhs
NTPC 90 PE 2.35 2.35 2.50 2.20 340800 71.00 41040 lakhs
NTPC 89 PE 2.00 2.05 2.05 1.95 62400 13.00 2188.8 lakhs
NTPC 88 PE 1.65 1.75 1.75 1.65 24000 5.00 1368 lakhs
NTPC 88 PE 1.90 0.00 0.00 0.00 0 0.00 6019.2 lakhs
NTPC 87 PE 1.75 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 86 PE 2.35 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 85 PE 0.95 0.95 1.00 0.90 124800 26.00 30096 lakhs
NTPC 84 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 83 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 82 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 81 PE 0.85 0.00 0.00 0.00 0 0.00 547.2 lakhs
NTPC 80 PE 0.35 0.35 0.35 0.30 91200 19.00 24624 lakhs
NTPC 79 PE 0.50 0.50 0.50 0.50 4800 1.00 273.6 lakhs
NTPC 78 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 78 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 77 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 76 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 75 PE 0.35 0.00 0.00 0.00 0 0.00 273.6 lakhs
NTPC 74 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 73 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 72 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 71 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 70 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 69 PE 0.05 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 65 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 63 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
NTPC 60 PE 0.05 0.00 0.00 0.00 0 0.00 273.6 lakhs

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

 chart NTPC 93.00 PE

NTPC Put (PE) of strike 92.50 has an intrinsic value of 0 rupees

 chart NTPC 92.50 PE