Option Chain
NTPC
₹148.50
-2.00 (1.33%) 1D
Expiry
26 May 2022
26 May 2022
30 June 2022
28 July 2022
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) |
|---|---|---|---|---|
-- | +22.25 (87.77%) | ₹101.00 | +0.05 (100.00%) | -- |
-- | +22.10 (90.20%) | ₹102.00 | NA (0.00%) | -- |
-- | +21.95 (92.81%) | ₹103.00 | NA (0.00%) | -- |
-- | +21.80 (95.61%) | ₹104.00 | NA (0.00%) | -- |
-- | +21.65 (98.63%) | ₹105.00 | NA (0.00%) | -- |
-- | +21.45 (101.42%) | ₹106.00 | NA (0.00%) | -- |
-- | +21.35 (105.17%) | ₹107.00 | -1.75 (97.22%) | -- |
-- | +21.10 (107.93%) | ₹108.00 | -1.95 (97.50%) | -- |
-- | +20.90 (111.47%) | ₹109.00 | -2.15 (97.73%) | -- |
-- | +20.65 (114.72%) | ₹110.00 | -0.10 (66.67%) | -- |
-- | +20.40 (118.26%) | ₹111.00 | -0.10 (66.67%) | -- |
-- | +20.10 (121.45%) | ₹112.00 | NA (0.00%) | -- |
-- | +19.80 (124.92%) | ₹113.00 | NA (0.00%) | -- |
-- | +19.50 (128.71%) | ₹114.00 | +0.05 (50.00%) | -- |
-- | +19.20 (132.87%) | ₹115.00 | NA (0.00%) | -- |
-- | +18.85 (136.59%) | ₹116.00 | -4.10 (97.62%) | -- |
-- | +18.50 (140.68%) | ₹117.00 | -4.45 (97.80%) | -- |
-- | +18.10 (144.22%) | ₹118.00 | -4.80 (97.96%) | -- |
-- | +17.70 (148.12%) | ₹119.00 | -5.20 (98.11%) | -- |
-- | +17.25 (151.32%) | ₹120.00 | NA (0.00%) | -- |
-- | +16.85 (156.02%) | ₹121.00 | -6.10 (99.19%) | -- |
-- | +16.35 (158.74%) | ₹122.00 | -6.55 (99.24%) | -- |
-- | +15.90 (163.08%) | ₹123.00 | -7.00 (99.29%) | -- |
-- | +15.40 (166.49%) | ₹124.00 | -7.50 (99.34%) | -- |
-- | +14.90 (170.29%) | ₹125.00 | -0.05 (33.33%) | -- |
-- | +14.35 (172.89%) | ₹126.00 | -0.30 (85.71%) | -- |
-- | +13.80 (175.80%) | ₹127.00 | -9.10 (99.45%) | -- |
-- | +13.20 (177.18%) | ₹128.00 | -9.65 (99.48%) | -- |
-- | +12.65 (180.71%) | ₹129.00 | -10.20 (99.51%) | -- |
4 0.00% | +0.20 (1.08%) | ₹130.00 | NA (0.00%) | 118 -17.80% |
-- | +11.40 (182.40%) | ₹131.00 | -11.40 (99.56%) | -- |
-- | +10.80 (183.05%) | ₹132.00 | -12.05 (99.59%) | -- |
-- | +10.15 (182.88%) | ₹133.00 | -12.70 (99.61%) | -- |
-- | +9.50 (182.69%) | ₹134.00 | -13.30 (99.25%) | -- |
7 0.00% | +0.35 (2.61%) | ₹135.00 | -0.05 (14.29%) | 141 -8.51% |
-- | +8.20 (178.26%) | ₹136.00 | -14.65 (98.99%) | -- |
-- | +7.50 (172.41%) | ₹137.00 | -0.25 (55.56%) | -- |
1 0.00% | +0.35 (3.32%) | ₹138.00 | -0.05 (10.00%) | 8 -25.00% |
-- | +6.20 (163.16%) | ₹139.00 | NA (0.00%) | -- |
27 -18.52% | -1.80 (16.59%) | ₹140.00 | +0.10 (15.38%) | 409 -0.73% |
-- | +4.90 (146.27%) | ₹141.00 | NA (0.00%) | -- |
-- | +4.30 (136.51%) | ₹142.00 | +0.10 (11.76%) | -- |
1 0.00% | -0.25 (3.62%) | ₹143.00 | +0.20 (21.05%) | 73 +27.40% |
3 0.00% | -0.30 (4.84%) | ₹144.00 | +0.15 (13.04%) | 56 +39.29% |
133 -15.79% | -1.50 (22.90%) | ₹145.00 | +0.25 (18.52%) | 216 -41.67% |
19 0.00% | -1.35 (22.69%) | ₹146.00 | +0.35 (21.21%) | 31 +9.68% |
35 -2.86% | -1.20 (24.00%) | ₹147.00 | +0.55 (28.95%) | 43 -6.98% |
77 +10.39% | -1.30 (29.21%) | ₹148.00 | +0.60 (27.27%) | 51 -17.65% |
52 +19.23% | -1.25 (32.05%) | ₹149.00 | +0.65 (25.00%) | 28 -3.57% |
433 +21.02% | -1.00 (30.30%) | ₹150.00 | +0.80 (25.81%) | 222 +1.80% |
135 +24.44% | -0.85 (30.36%) | ₹151.00 | +0.75 (21.43%) | 31 +3.23% |
140 +10.71% | -0.80 (33.33%) | ₹152.00 | +1.10 (25.88%) | 34 -8.82% |
110 +10.91% | -0.60 (30.77%) | ₹153.00 | +0.70 (14.58%) | 30 -3.33% |
58 -17.24% | -0.75 (44.12%) | ₹154.00 | +0.10 (1.55%) | 50 +2.00% |
551 +8.89% | -0.45 (32.14%) | ₹155.00 | +2.20 (36.07%) | 73 -63.01% |
98 +12.24% | -0.35 (30.43%) | ₹156.00 | +1.35 (20.00%) | 23 +4.35% |
104 -22.12% | -0.30 (31.58%) | ₹157.00 | +1.05 (13.29%) | 61 0.00% |
123 -1.63% | -0.20 (25.00%) | ₹158.00 | -0.45 (4.46%) | 68 -1.47% |
99 +3.03% | -0.20 (28.57%) | ₹159.00 | -2.45 (18.56%) | 43 0.00% |
2,944 -2.45% | -0.15 (27.27%) | ₹160.00 | +1.35 (13.11%) | 111 -0.90% |
310 0.00% | -0.15 (27.27%) | ₹161.00 | -4.40 (25.88%) | 21 0.00% |
601 -6.32% | -0.10 (22.22%) | ₹162.00 | +8.75 (182.29%) | 22 0.00% |
131 -0.76% | -0.10 (25.00%) | ₹163.00 | -1.60 (9.94%) | 6 0.00% |
169 -1.78% | -0.25 (71.43%) | ₹164.00 | +1.50 (10.75%) | 11 0.00% |
3,328 +0.03% | -0.10 (40.00%) | ₹165.00 | -2.25 (12.06%) | 71 -1.41% |
-- | NA (0.00%) | ₹166.00 | -17.55 (50.21%) | -- |
-- | -0.15 (75.00%) | ₹167.00 | -17.50 (48.75%) | -- |
-- | -0.15 (75.00%) | ₹168.00 | -17.40 (47.28%) | -- |
-- | -0.15 (75.00%) | ₹169.00 | -17.40 (46.09%) | -- |
1,016 -9.25% | -0.05 (25.00%) | ₹170.00 | -0.95 (4.26%) | 11 0.00% |
-- | -0.10 (66.67%) | ₹171.00 | -14.40 (39.18%) | -- |
-- | -0.10 (66.67%) | ₹172.00 | -14.35 (38.06%) | -- |
-- | -0.10 (66.67%) | ₹173.00 | -14.25 (36.92%) | -- |
-- | -0.05 (33.33%) | ₹174.00 | -14.20 (35.90%) | -- |
-- | -0.05 (33.33%) | ₹175.00 | -12.35 (31.91%) | -- |
-- | -0.10 (50.00%) | ₹176.00 | -5.15 (15.85%) | -- |
-- | NA (0.00%) | ₹177.00 | -5.10 (15.25%) | -- |
-- | -0.10 (50.00%) | ₹178.00 | -5.05 (14.68%) | -- |
-- | NA (0.00%) | ₹179.00 | -5.00 (14.14%) | -- |
641 -16.07% | -0.05 (33.33%) | ₹180.00 | +8.70 (38.41%) | 3 0.00% |
-- | NA (0.00%) | ₹181.00 | -4.90 (13.15%) | -- |
-- | -0.25 (83.33%) | ₹182.00 | -4.90 (12.81%) | -- |
-- | -0.05 (50.00%) | ₹183.00 | -4.85 (12.37%) | -- |