NTPC
NTPC LTD
396.3
4.15 (1.06%)
Option Chain for NTPC
26 Jul 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 67.3 | 0.00 | 300 | -0.05 | 0.25 | 58,500 | 42,000 | 45,000 |
| 0 | 0 | 0 | 0 | 0.00 | 305 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 58.7 | 0.00 | 310 | -0.35 | 0.45 | 1,500 | 1,500 | 34,500 |
| 0 | 0 | 0 | 0 | 0.00 | 315 | 0.00 | 0 | 0 | 0 | 0 |
| 54,000 | -25,500 | 42,000 | 78.25 | 6.50 | 320 | -0.40 | 0.6 | 3,24,000 | 1,32,000 | 3,66,000 |
| 0 | 0 | 0 | 0 | 0.00 | 325 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 43.2 | 0.00 | 330 | -0.50 | 0.65 | 7,86,000 | 2,35,500 | 6,78,000 |
| 0 | 0 | 0 | 53.05 | 0.00 | 335 | -0.65 | 0.9 | 1,06,500 | 16,500 | 31,500 |
| 0 | 15,000 | 0 | 55 | 0.00 | 340 | -0.70 | 1.15 | 13,38,000 | 3,18,000 | 10,92,000 |
| 4,500 | 1,500 | 4,500 | 47.35 | -0.55 | 345 | -0.90 | 1.45 | 4,62,000 | 87,000 | 2,28,000 |
| 2,43,000 | -12,000 | 21,000 | 46.15 | 2.40 | 350 | -1.10 | 1.8 | 21,87,000 | 2,43,000 | 15,18,000 |
| 27,000 | 19,500 | 45,000 | 43.3 | 4.10 | 355 | -1.40 | 2.25 | 9,03,000 | 2,14,500 | 4,54,500 |
| 1,29,000 | -33,000 | 1,51,500 | 39 | 3.10 | 360 | -1.70 | 2.75 | 23,88,000 | 4,21,500 | 14,28,000 |
| 31,500 | 7,500 | 73,500 | 34.85 | 3.50 | 365 | -2.05 | 3.5 | 13,08,000 | 4,63,500 | 6,31,500 |
| 5,49,000 | -2,79,000 | 6,43,500 | 30.8 | 2.85 | 370 | -2.55 | 4.4 | 21,55,500 | 2,14,500 | 12,34,500 |
| 3,60,000 | -7,500 | 3,57,000 | 26.95 | 2.25 | 375 | -3.05 | 5.7 | 16,42,500 | 2,35,500 | 12,37,500 |
| 10,50,000 | -1,92,000 | 14,38,500 | 23.25 | 1.75 | 380 | -3.55 | 7.05 | 26,80,500 | 1,45,500 | 13,47,000 |
| 5,17,500 | -63,000 | 10,66,500 | 20.1 | 1.30 | 385 | -3.75 | 8.85 | 17,14,500 | 1,05,000 | 6,34,500 |
| 29,58,000 | -3,54,000 | 79,17,000 | 17.4 | 1.05 | 390 | -4.10 | 10.95 | 41,02,500 | 3,76,500 | 18,43,500 |
| 16,26,000 | 1,24,500 | 65,20,500 | 14.8 | 0.70 | 395 | -4.35 | 13.35 | 24,70,500 | 4,24,500 | 8,13,000 |
| 76,42,500 | 9,15,000 | 1,65,88,500 | 12.6 | 0.30 | 400 | -5.10 | 16.05 | 21,31,500 | 2,13,000 | 11,20,500 |
|
|
||||||||||
| 19,00,500 | 14,50,500 | 42,99,000 | 10.5 | -0.40 | 405 | -5.35 | 18.95 | 2,89,500 | 37,500 | 1,51,500 |
| 16,48,500 | 3,16,500 | 56,22,000 | 8.9 | -0.20 | 410 | -5.10 | 22.5 | 2,95,500 | 25,500 | 1,83,000 |
| 3,82,500 | 1,14,000 | 15,06,000 | 7.4 | -0.35 | 415 | -5.50 | 25.85 | 88,500 | 30,000 | 52,500 |
| 21,27,000 | 2,43,000 | 50,46,000 | 6.15 | -0.40 | 420 | -5.25 | 30 | 1,84,500 | 45,000 | 2,59,500 |
| 2,73,000 | 2,08,500 | 6,78,000 | 5.1 | -0.50 | 425 | -18.95 | 33.35 | 60,000 | 36,000 | 36,000 |
| 14,50,500 | 4,66,500 | 26,77,500 | 4.2 | -0.35 | 430 | -19.95 | 37.85 | 76,500 | 63,000 | 63,000 |
| 0 | 0 | 0 | 0 | 0.00 | 435 | 0.00 | 0 | 0 | 0 | 0 |
| 16,93,500 | 8,94,000 | 27,90,000 | 2.95 | -0.40 | 440 | -4.50 | 46.45 | 15,000 | 76,500 | 76,500 |
| 0 | 0 | 0 | 0 | 0.00 | 445 | 0.00 | 0 | 0 | 0 | 0 |
| 27,91,500 | 13,35,000 | 45,61,500 | 2.05 | -0.40 | 450 | -5.60 | 54.65 | 31,500 | 19,500 | 21,000 |
| 2,74,59,000 | 1,55,80,500 | |||||||||
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.