NTPC
Ntpc Ltd
394.8
-8.45 (-2.10%)
Option Chain for NTPC
06 Sep 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 0 | 0 | 61.5 | 0.00 | 330 | 0.20 | 0.5 | 1,03,500 | 30,000 | 73,500 |
| 0 | 0 | 0 | 0 | 0.00 | 335 | 0.00 | 0 | 0 | 0 | 0 |
| 16,500 | 0 | 12,000 | 58.3 | -12.70 | 340 | 0.40 | 0.7 | 3,09,000 | 0 | 2,44,500 |
| 0 | 0 | 0 | 0 | 0.00 | 345 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 70 | 0.00 | 350 | 0.75 | 1.15 | 15,28,500 | 7,02,000 | 9,16,500 |
| 0 | 0 | 0 | 50.05 | 0.00 | 355 | 0.00 | 8.45 | 0 | 0 | 0 |
| 1,500 | 0 | 3,000 | 37.6 | -8.25 | 360 | 0.90 | 1.65 | 9,90,000 | 2,49,000 | 6,21,000 |
| 0 | 0 | 0 | 43.05 | 0.00 | 365 | 1.25 | 2.2 | 5,26,500 | 1,36,500 | 2,02,500 |
| 82,500 | 60,000 | 81,000 | 28.25 | -7.55 | 370 | 1.40 | 2.65 | 21,61,500 | -25,500 | 9,31,500 |
| 15,000 | 7,500 | 28,500 | 24.65 | -8.05 | 375 | 1.80 | 3.5 | 8,70,000 | 1,23,000 | 3,01,500 |
| 1,21,500 | 15,000 | 1,20,000 | 20.25 | -7.10 | 380 | 2.20 | 4.5 | 31,98,000 | 3,51,000 | 12,82,500 |
| 43,500 | 25,500 | 1,14,000 | 17.7 | -7.70 | 385 | 2.70 | 5.75 | 19,69,500 | -4,500 | 2,44,500 |
| 13,32,000 | -1,44,000 | 24,81,000 | 13.4 | -5.60 | 390 | 3.30 | 7.35 | 57,64,500 | 28,500 | 16,98,000 |
| 5,59,500 | 1,89,000 | 32,59,500 | 10.45 | -5.00 | 395 | 4.10 | 9.45 | 52,15,500 | 88,500 | 11,94,000 |
| 38,47,500 | 10,59,000 | 1,36,48,500 | 8.1 | -4.30 | 400 | 5.00 | 12.05 | 73,78,500 | 54,000 | 23,13,000 |
| 18,79,500 | 4,23,000 | 91,48,500 | 6.1 | -3.45 | 405 | 5.75 | 15.05 | 17,86,500 | -1,54,500 | 8,38,500 |
| 78,36,000 | 29,82,000 | 1,81,54,500 | 4.5 | -2.90 | 410 | 6.30 | 18.4 | 17,10,000 | -3,58,500 | 18,93,000 |
| 41,97,000 | 4,96,500 | 56,85,000 | 3.5 | -2.00 | 415 | 7.50 | 22.7 | 3,04,500 | -93,000 | 9,28,500 |
| 1,04,91,000 | 9,39,000 | 94,05,000 | 2.65 | -1.45 | 420 | 7.50 | 26.6 | 3,81,000 | -1,51,500 | 7,66,500 |
| 79,68,000 | -1,11,000 | 25,41,000 | 1.85 | -1.10 | 425 | 8.00 | 30.8 | 51,000 | 12,000 | 2,26,500 |
| 30,42,000 | -1,89,000 | 36,00,000 | 1.5 | -0.70 | 430 | 8.50 | 35.3 | 52,500 | 0 | 2,04,000 |
| 7,65,000 | -43,500 | 8,89,500 | 1.15 | -0.55 | 435 | 10.20 | 38.9 | 19,500 | -4,500 | 42,000 |
|
|
||||||||||
| 16,57,500 | 1,09,500 | 22,23,000 | 0.95 | -0.40 | 440 | 9.50 | 45.5 | 19,500 | -9,000 | 1,50,000 |
| 2,71,500 | 4,500 | 2,49,000 | 0.8 | -0.20 | 445 | 0.00 | 37.85 | 0 | 0 | 0 |
| 23,74,500 | 4,45,500 | 24,39,000 | 0.7 | -0.05 | 450 | 11.10 | 54 | 13,500 | 0 | 87,000 |
| 2,46,000 | -18,000 | 97,500 | 0.55 | -0.05 | 455 | 0.00 | 42.85 | 0 | 0 | 0 |
| 8,34,000 | -66,000 | 5,73,000 | 0.4 | -0.05 | 460 | 0.00 | 41.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 465 | 0.00 | 0 | 0 | 0 | 0 |
| 3,34,500 | -16,500 | 27,000 | 0.3 | -0.10 | 470 | 0.00 | 90.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 475 | 0.00 | 0 | 0 | 0 | 0 |
| 4,68,000 | -43,500 | 1,81,500 | 0.25 | -0.05 | 480 | 0.00 | 64.25 | 0 | 0 | 0 |
| 4,83,84,000 | 1,51,59,000 | |||||||||
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.