Basic Option Chain of NTPC Ltd. (NTPC)
Birds's Eye
Future/Option
Technicals
MovingAverage
Candlestick
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech ChartsNTPC Option for Expiry Date 26/05/2026
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Strike Price | PCR OI | IV | Contracts | OI | Close | Close | OI | Contracts | IV | PCR Vol |
| 340.0 | - | - | - | - | - | 0.15 | 202500 | 7 | 46.91 | 0.0 |
| 350.0 | 10.1 | 7.45 | 4 | 15000 | 39.5 | 0.3 | 151500 | 16 | 42.88 | 4.0 |
| 355.0 | - | - | - | - | - | 0.25 | 565500 | 1 | 36.92 | 0.0 |
| 360.0 | 4.51 | 44.56 | 8 | 67500 | 30.9 | 0.4 | 304500 | 70 | 35.38 | 8.75 |
| 365.0 | - | - | - | - | - | 0.35 | 124500 | 3 | 29.56 | 0.0 |
| 367.5 | - | - | - | - | - | 0.6 | 432000 | 3 | 30.66 | 0.0 |
| 370.0 | 17.42 | 4.1 | 12 | 67500 | 19.4 | 0.65 | 1176000 | 117 | 28.55 | 9.75 |
| 375.0 | 10.62 | 22.98 | 24 | 43500 | 15.5 | 1.05 | 462000 | 225 | 26.57 | 9.38 |
| 377.5 | - | - | - | - | - | 1.4 | 228000 | 80 | 26.02 | 0.0 |
| 380.0 | 3.0 | 18.32 | 203 | 420000 | 10.65 | 1.8 | 1261500 | 1201 | 25.15 | 5.92 |
| 382.5 | - | - | - | - | - | 2.25 | 183000 | 134 | 23.97 | 0.0 |
| 385.0 | 1.3 | 18.5 | 1127 | 862500 | 6.85 | 2.95 | 1120500 | 1517 | 23.43 | 1.35 |
| 387.5 | 1.72 | 17.73 | 863 | 345000 | 5.1 | 3.8 | 592500 | 933 | 22.8 | 1.08 |
| 390.0 | 0.31 | 16.81 | 7680 | 7387500 | 3.55 | 4.9 | 2323500 | 2917 | 22.46 | 0.38 |
| 392.5 | 0.24 | 17.95 | 3813 | 2656500 | 2.7 | 6.2 | 643500 | 516 | 22.09 | 0.14 |
| 395.0 | 0.3 | 18.22 | 5418 | 3933000 | 1.9 | 7.8 | 1189500 | 890 | 22.2 | 0.16 |
| 397.5 | 0.32 | 18.47 | 937 | 1695000 | 1.3 | 9.8 | 546000 | 223 | 23.51 | 0.24 |
| 400.0 | 0.14 | 18.58 | 6235 | 14481000 | 0.85 | 11.95 | 2067000 | 204 | 25.06 | 0.03 |
| 402.5 | 0.3 | 18.81 | 630 | 994500 | 0.55 | 13.6 | 298500 | 21 | 22.49 | 0.03 |
| 405.0 | 0.19 | 19.69 | 1536 | 4218000 | 0.4 | 15.7 | 811500 | 22 | 21.72 | 0.01 |
| 407.5 | 0.1 | 19.87 | 220 | 7414500 | 0.25 | - | - | - | - | - |
| 410.0 | 0.15 | 21.07 | 3624 | 8298000 | 0.2 | 21.25 | 1206000 | 23 | 32.09 | 0.01 |
| 412.5 | 0.08 | 23.1 | 187 | 2338500 | 0.2 | - | - | - | - | - |
| 415.0 | 0.04 | 25.09 | 1052 | 5485500 | 0.2 | 24.95 | 237000 | 5 | 5.39 | 0.0 |
| 417.5 | 0.05 | 25.73 | 10 | 276000 | 0.15 | - | - | - | - | - |
| 420.0 | 0.04 | 28.95 | 1767 | 5815500 | 0.2 | 29.65 | 217500 | 4 | 6.41 | 0.0 |
| 422.5 | 0.0 | 30.83 | 54 | 382500 | 0.2 | - | - | - | - | - |
| 425.0 | 0.07 | 32.68 | 994 | 1311000 | 0.2 | - | - | - | - | - |
| 427.5 | 0.0 | 32.95 | 40 | 208500 | 0.15 | - | - | - | - | - |
| 430.0 | 0.13 | 34.69 | 529 | 1656000 | 0.15 | 42.0 | 207000 | 1 | 59.33 | 0.0 |
| 432.5 | 0.0 | 38.08 | 33 | 72000 | 0.2 | - | - | - | - | - |
| 435.0 | 0.0 | 38.11 | 460 | 624000 | 0.15 | - | - | - | - | - |
| 437.5 | 0.0 | 37.56 | 54 | 540000 | 0.1 | - | - | - | - | - |
| 440.0 | 0.08 | 41.43 | 265 | 1351500 | 0.15 | - | - | - | - | - |
| 445.0 | 0.0 | 42.26 | 51 | 246000 | 0.1 | - | - | - | - | - |
| 450.0 | 0.01 | 47.87 | 191 | 6522000 | 0.15 | - | - | - | - | - |
| 455.0 | 0.0 | 44.42 | 42 | 427500 | 0.05 | - | - | - | - | - |
| 460.0 | 0.0 | 51.23 | 18 | 226500 | 0.1 | - | - | - | - | - |
| 465.0 | 0.0 | 54.11 | 17 | 90000 | 0.1 | - | - | - | - | - |
| 470.0 | 0.0 | 52.52 | 11 | 108000 | 0.05 | - | - | - | - | - |
Risk Free rate : 6.25 %, Dividend Yield : 0.0228 %