NTPC
Ntpc Ltd
330.05
-2.35 (-0.71%)
Option Chain for NTPC
19 Jun 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 1500 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
| - | 0 | 0 | 0 | - | 87.25 | 0.00 | - 280 - | 0.00 | 0.05 | 48.35 | 20 | -6 | 599 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 285 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 78.30 | 0.00 | - 290 - | 0.00 | 0.05 | 39.00 | 3 | 0 | 214 | -0.01 |
| - | 0 | 0 | 0 | - | 73.00 | 0.00 | - 295 - | 0.00 | 1.40 | 22.75 | 0 | 0 | 0 | -0.00 |
| 0.85 | 26 | 0 | 5 | 68.88 | 32.00 | -1.40 | 18.58 300 - | 0.00 | 0.20 | 36.61 | 88 | -51 | 483 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 27.90 | 0.00 | - 305 - | 0.00 | 0.20 | 31.15 | 76 | 2 | 123 | -0.04 |
| 0.89 | 233 | 23 | 123 | 37.22 | 20.40 | -2.60 | 2.89 310 -0.78 | 0.10 | 0.40 | 29.69 | 176 | -18 | 674 | -0.07 |
| 0.90 | 89 | 0 | 73 | 25.49 | 15.00 | -3.00 | 3.04 315 - | 0.05 | 0.55 | 25.54 | 106 | 9 | 271 | -0.10 |
| 0.82 | 555 | -27 | 222 | 23.27 | 10.50 | -3.30 | 2.26 320 -1.74 | 0.20 | 1.10 | 23.80 | 776 | 47 | 1,252 | -0.18 |
| 0.68 | 151 | 52 | 574 | 21.38 | 6.50 | -3.00 | 4.23 325 1.94 | 0.45 | 2.10 | 21.83 | 1,656 | 101 | 638 | -0.32 |
|
|
||||||||||||||
| 0.48 | 1,702 | 428 | 4,421 | 20.09 | 3.40 | -2.45 | 1.05 330 0.54 | 1.00 | 4.00 | 20.55 | 4,500 | 231 | 1,791 | -0.52 |
| 0.28 | 2,570 | 354 | 4,825 | 20.00 | 1.55 | -1.60 | 0.62 335 0.50 | 1.95 | 7.20 | 20.92 | 3,091 | 178 | 1,597 | -0.71 |
| 0.14 | 7,376 | 65 | 4,294 | 20.58 | 0.65 | -0.90 | 0.31 340 -0.03 | 2.55 | 11.20 | 21.09 | 624 | -2 | 2,269 | -0.86 |
| 0.08 | 4,379 | -127 | 2,038 | 22.91 | 0.35 | -0.45 | 0.23 345 0.09 | 2.55 | 15.45 | - | 122 | -11 | 1,024 | - |
| 0.05 | 5,460 | -190 | 2,699 | 26.32 | 0.25 | -0.25 | 0.14 350 0.20 | 2.05 | 19.65 | - | 120 | -38 | 790 | - |
| 0.04 | 1,160 | -45 | 454 | 29.88 | 0.20 | -0.15 | 0.10 355 - | 0.15 | 22.55 | - | 1 | 0 | 118 | - |
| 0.03 | 2,821 | -62 | 613 | 34.37 | 0.20 | -0.05 | 0.15 360 0.11 | 2.80 | 29.70 | - | 17 | -7 | 424 | - |
| 0.02 | 446 | -16 | 45 | 34.77 | 0.10 | -0.10 | - 365 - | 0.00 | 36.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 1,828 | -96 | 272 | 38.69 | 0.10 | 0.00 | - 370 0.02 | 0.00 | 37.70 | 0.00 | 0 | -2 | 0 | 0.00 |
| 0.01 | 220 | -25 | 81 | 42.43 | 0.10 | 0.00 | - 375 - | 0.00 | 35.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,111 | -68 | 200 | 42.24 | 0.05 | 0.00 | 1.28 380 0.03 | 5.25 | 48.50 | - | 3 | -2 | 1,421 | - |
| 0.01 | 44 | 0 | 10 | 49.71 | 0.10 | 0.00 | - 385 - | 0.00 | 31.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 400 | -21 | 57 | - | 0.05 | 0.00 | - 390 - | 0.00 | 53.55 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.10 | 0.00 | - 395 - | 0.00 | 38.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 1,271 | -55 | 66 | - | 0.10 | 0.05 | - 400 - | 0.00 | 62.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 405 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 112 | -17 | 28 | - | 0.05 | -0.05 | - 410 - | 0.00 | 53.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 31,954 | 13,688 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
