ebook Munafa Stock Market Course + Intraday & FNO calls  

       

NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

NTPC Call Put options target price & charts for NTPC Limited

NTPC - Share NTPC Limited trades in NSE under Electric Utilities

Lot size for NTPC LTD NTPC is 1500

  NTPC Most Active Call Put Options If you want a more indepth option chain analysis of NTPC Limited, then click here

 

Available expiries for NTPC

NTPC Expiry as on: 30 Dec, 2025. View: 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

NTPC SPOT Price: 324.10 as on 26 Dec, 2025

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 327.5
Target up: 326.65
Target up: 325.8
Target down: 324.05
Target down: 323.2
Target down: 322.35
Target down: 320.6

Date Close Open High Low Volume
26 Fri Dec 2025324.10322.55325.75322.304.17 M
24 Wed Dec 2025322.55323.90326.65322.255.68 M
23 Tue Dec 2025323.25321.05324.75320.256.02 M
22 Mon Dec 2025320.70319.95323.65319.508.93 M
19 Fri Dec 2025319.90318.95320.60317.5010.83 M
18 Thu Dec 2025318.50322.00322.15317.005.55 M
17 Wed Dec 2025321.25320.00322.40319.555.04 M
16 Tue Dec 2025321.00322.05323.80319.055.24 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 330 325 360 These will serve as resistance

Maximum PUT writing has been for strikes: 295 300 310 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 325 330 335 345

Put to Call Ratio (PCR) has decreased for strikes: 340 360 380 300

NTPC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20251.10-24.14%2.10-10.69%0.18
Wed 24 Dec, 20250.95-1.53%2.750.29%0.16
Tue 23 Dec, 20251.40-2.53%2.60-1%0.15
Mon 22 Dec, 20251.15-1.8%4.401.46%0.15
Fri 19 Dec, 20251.100.36%5.25-5.24%0.15
Thu 18 Dec, 20251.15-6.2%6.90-4.61%0.15
Wed 17 Dec, 20251.850.58%5.15-4.16%0.15
Tue 16 Dec, 20251.951.93%5.50-16.61%0.16
Mon 15 Dec, 20253.30-1.21%3.4013.62%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.30-3.2%6.50-5.52%0.16
Wed 24 Dec, 20250.3032.39%7.007.3%0.17
Tue 23 Dec, 20250.40-0.87%6.65-6.44%0.21
Mon 22 Dec, 20250.40-9.95%8.55-7.29%0.22
Fri 19 Dec, 20250.45-1.57%9.70-1.76%0.21
Thu 18 Dec, 20250.501.04%11.05-3.18%0.21
Wed 17 Dec, 20250.75-0.03%9.00-1.68%0.22
Tue 16 Dec, 20250.851.72%9.25-3.56%0.23
Mon 15 Dec, 20251.45-2.5%6.650.87%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.15-9.13%11.10-33.61%0.07
Wed 24 Dec, 20250.15-0.08%12.05-6.15%0.1
Tue 23 Dec, 20250.20-9.38%10.30-2.99%0.11
Mon 22 Dec, 20250.20-15.59%11.55-10.07%0.1
Fri 19 Dec, 20250.20-2.45%13.950.68%0.09
Thu 18 Dec, 20250.302.9%16.500.68%0.09
Wed 17 Dec, 20250.35-3.65%13.700.68%0.09
Tue 16 Dec, 20250.4519.55%13.75-2.01%0.09
Mon 15 Dec, 20250.65-3.78%10.55-5.1%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-26.7%15.80-39%0.14
Wed 24 Dec, 20250.10-1.32%17.10-7.41%0.17
Tue 23 Dec, 20250.15-2.35%16.40-2.7%0.19
Mon 22 Dec, 20250.15-9.61%18.40-4.03%0.19
Fri 19 Dec, 20250.15-14.41%19.500%0.18
Thu 18 Dec, 20250.251.05%18.550%0.15
Wed 17 Dec, 20250.25-5.92%18.55-0.57%0.15
Tue 16 Dec, 20250.303.76%18.70-0.29%0.14
Mon 15 Dec, 20250.40-1.43%15.40-2.23%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.050.57%19.900%0.15
Wed 24 Dec, 20250.05-9.11%19.900%0.15
Tue 23 Dec, 20250.10-2.54%19.900%0.13
Mon 22 Dec, 20250.05-1.01%19.900%0.13
Fri 19 Dec, 20250.10-3.86%19.900%0.13
Thu 18 Dec, 20250.20-1.9%19.900%0.12
Wed 17 Dec, 20250.20-1.4%19.900%0.12
Tue 16 Dec, 20250.15-0.7%19.900%0.12
Mon 15 Dec, 20250.20-0.92%19.900%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-8.34%26.40-5.36%0.38
Wed 24 Dec, 20250.05-9.53%27.15-6.41%0.37
Tue 23 Dec, 20250.05-2.33%25.45-3.49%0.36
Mon 22 Dec, 20250.05-17.26%27.90-8.37%0.36
Fri 19 Dec, 20250.10-4.81%30.007.69%0.33
Thu 18 Dec, 20250.10-0.3%30.30-10.02%0.29
Wed 17 Dec, 20250.10-0.53%24.500%0.32
Tue 16 Dec, 20250.15-6.52%24.500%0.32
Mon 15 Dec, 20250.15-3.09%24.500%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-1.16%31.750%0.02
Wed 24 Dec, 20250.05-1.15%31.750%0.02
Tue 23 Dec, 20250.05-7.94%31.750%0.02
Mon 22 Dec, 20250.05-6.9%31.75-60%0.02
Fri 19 Dec, 20250.05-0.49%35.750%0.05
Thu 18 Dec, 20250.05-0.97%35.75-9.09%0.05
Wed 17 Dec, 20250.050%30.200%0.05
Tue 16 Dec, 20250.10-0.48%30.200%0.05
Mon 15 Dec, 20250.100%30.200%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-1.49%35.85-62.94%0.08
Wed 24 Dec, 20250.05-0.45%36.00-2.39%0.21
Tue 23 Dec, 20250.050%37.750%0.22
Mon 22 Dec, 20250.05-0.37%37.75-0.68%0.22
Fri 19 Dec, 20250.05-0.37%42.100%0.22
Thu 18 Dec, 20250.05-0.15%42.10-1.67%0.22
Wed 17 Dec, 20250.10-0.95%39.00-0.33%0.22
Tue 16 Dec, 20250.05-0.07%34.850%0.22
Mon 15 Dec, 20250.10-0.87%34.85-0.99%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-2.94%42.550%0.02
Wed 24 Dec, 20250.050%42.550%0.01
Tue 23 Dec, 20250.050%42.550%0.01
Mon 22 Dec, 20250.050%42.55-50%0.01
Fri 19 Dec, 20250.05-1.45%38.000%0.03
Thu 18 Dec, 20250.050%38.000%0.03
Wed 17 Dec, 20250.050%38.000%0.03
Tue 16 Dec, 20250.052.99%38.000%0.03
Mon 15 Dec, 20250.0513.56%38.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-0.68%45.500%0.9
Wed 24 Dec, 20250.05-2%45.50-1.49%0.9
Tue 23 Dec, 20250.050%47.450%0.89
Mon 22 Dec, 20250.050%47.450%0.89
Fri 19 Dec, 20250.050%48.800%0.89
Thu 18 Dec, 20250.050%51.40-1.47%0.89
Wed 17 Dec, 20250.050%45.100%0.91
Tue 16 Dec, 20250.050%45.100%0.91
Mon 15 Dec, 20250.050%45.100%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.050%48.400%0.25
Wed 24 Dec, 20250.050%48.400%0.25
Tue 23 Dec, 20250.05-20%48.400%0.25
Mon 22 Dec, 20250.050%48.400%0.2
Fri 19 Dec, 20250.050%48.400%0.2
Thu 18 Dec, 20250.050%48.400%0.2
Wed 17 Dec, 20250.050%48.400%0.2
Tue 16 Dec, 20250.050%48.400%0.2
Mon 15 Dec, 20250.050%48.400%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-64.98%55.85-82.79%1.08
Wed 24 Dec, 20250.05-1.14%57.00-2.76%2.2
Tue 23 Dec, 20250.05-12.02%55.90-16.45%2.23
Mon 22 Dec, 20250.050%60.700%2.35
Fri 19 Dec, 20250.050%60.700%2.35
Thu 18 Dec, 20250.05-1.19%54.000%2.35
Wed 17 Dec, 20250.050%54.000%2.32
Tue 16 Dec, 20250.050%54.000%2.32
Mon 15 Dec, 20250.050%54.000%2.32
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 20250.20-45.80--
Tue 25 Nov, 20250.20-45.80--
Mon 24 Nov, 20250.20-45.80--
Fri 21 Nov, 20250.20-45.80--
Thu 20 Nov, 20257.05-45.80--
Wed 19 Nov, 20257.05-45.80--
Tue 18 Nov, 20257.05-45.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20250.05-0.55%65.85-1.29%1.7
Wed 24 Dec, 20250.05-9.95%65.300%1.71
Tue 23 Dec, 20250.05-1.47%65.30-0.96%1.54
Mon 22 Dec, 20250.050%68.750%1.53
Fri 19 Dec, 20250.050%68.750%1.53
Thu 18 Dec, 20250.050%71.500.32%1.53
Wed 17 Dec, 20250.050%69.000%1.53
Tue 16 Dec, 20250.050%69.000.32%1.53
Mon 15 Dec, 20250.050%72.500%1.52
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 20255.25-53.80--
Tue 25 Nov, 20255.25-53.80--
Mon 24 Nov, 20255.25-53.80--
Fri 21 Nov, 20255.25-53.80--
Thu 20 Nov, 20255.25-53.80--
Wed 19 Nov, 20255.25-53.80--
Tue 18 Nov, 20255.25-53.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 20254.50-75.70-75.86%-
Tue 25 Nov, 20254.50-75.95-3.33%-
Mon 24 Nov, 20254.50-71.400%-
Fri 21 Nov, 20254.50-71.400%-
Thu 20 Nov, 20254.50-71.400%-
Wed 19 Nov, 20254.50-71.400%-
Tue 18 Nov, 20254.50-71.400%-

NTPC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20254.50-31.16%0.50-30.04%1.14
Wed 24 Dec, 20253.65-8.79%0.55-2.78%1.12
Tue 23 Dec, 20254.55-21.42%0.70-12.26%1.06
Mon 22 Dec, 20253.50-10.77%1.75-2.59%0.94
Fri 19 Dec, 20253.1012.31%2.359.36%0.87
Thu 18 Dec, 20252.8055.43%3.6014.5%0.89
Wed 17 Dec, 20254.20-9.09%2.5523.2%1.21
Tue 16 Dec, 20254.3014.74%2.85-34.28%0.89
Mon 15 Dec, 20256.601.15%1.652.7%1.55
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 20259.25-4.35%0.15-10.66%3.16
Wed 24 Dec, 20258.30-10.56%0.15-11.26%3.38
Tue 23 Dec, 20259.10-0.55%0.30-11.93%3.41
Mon 22 Dec, 20257.40-17.35%0.654.35%3.85
Fri 19 Dec, 20256.653.3%1.0014.21%3.05
Thu 18 Dec, 20255.9036.77%1.700.34%2.75
Wed 17 Dec, 20257.90-10.4%1.204.3%3.75
Tue 16 Dec, 20257.9017.69%1.40-12.13%3.23
Mon 15 Dec, 202510.60-7.55%0.852.25%4.32
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202514.00-0.75%0.10-3.74%2.14
Wed 24 Dec, 202514.55-5.66%0.10-8.21%2.21
Tue 23 Dec, 202514.50-17.67%0.203.22%2.27
Mon 22 Dec, 202512.15-0.96%0.35-13.7%1.81
Fri 19 Dec, 202511.25-3.7%0.45-10.37%2.08
Thu 18 Dec, 202510.1012.03%0.800.42%2.23
Wed 17 Dec, 202512.500.42%0.651.87%2.49
Tue 16 Dec, 202512.0512.94%0.80-0.76%2.45
Mon 15 Dec, 202514.85-0.93%0.45-2.78%2.79
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202518.150%0.10-0.37%204
Wed 24 Dec, 202518.150%0.10-0.24%204.75
Tue 23 Dec, 202518.150%0.15-0.48%205.25
Mon 22 Dec, 202518.150%0.25-2.14%206.25
Fri 19 Dec, 202514.250%0.30-1.29%210.75
Thu 18 Dec, 202514.25-20%0.45-2.06%213.5
Wed 17 Dec, 202516.550%0.400.58%174.4
Tue 16 Dec, 202516.550%0.45-1.03%173.4
Mon 15 Dec, 202520.500%0.30-0.79%175.2
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202523.450%0.05-6.59%23.2
Wed 24 Dec, 202524.450%0.05-4.04%24.84
Tue 23 Dec, 202524.45-2.22%0.10-7.25%25.89
Mon 22 Dec, 202522.80-8.16%0.15-2.62%27.29
Fri 19 Dec, 202520.45-42.35%0.200.64%25.73
Thu 18 Dec, 202519.25165.63%0.300.72%14.74
Wed 17 Dec, 202525.700%0.30-0.72%38.88
Tue 16 Dec, 202525.700%0.300.72%39.16
Mon 15 Dec, 202525.700%0.25-0.24%38.88
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202535.000%0.050%1081
Wed 24 Dec, 202535.000%0.050%1081
Tue 23 Dec, 202535.000%0.05-1.01%1081
Mon 22 Dec, 202535.000%0.050%1092
Fri 19 Dec, 202535.000%0.10-0.73%1092
Thu 18 Dec, 202535.000%0.200.09%1100
Wed 17 Dec, 202535.000%0.200.37%1099
Tue 16 Dec, 202535.000%0.250.09%1095
Mon 15 Dec, 202535.000%0.15-0.09%1094
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202533.250%0.050%146
Wed 24 Dec, 202533.250%0.05-1.35%146
Tue 23 Dec, 202533.250%0.050%148
Mon 22 Dec, 202533.25-66.67%0.05-9.2%148
Fri 19 Dec, 202530.000%0.150%54.33
Thu 18 Dec, 202530.0050%0.15-2.98%54.33
Wed 17 Dec, 202535.650%0.151.82%84
Tue 16 Dec, 202535.650%0.205.77%82.5
Mon 15 Dec, 202535.650%0.106.85%78
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202561.75-0.050%-
Wed 24 Dec, 202561.75-0.0521.05%-
Tue 23 Dec, 202561.75-0.05-52.5%-
Mon 22 Dec, 202561.75-0.100%-
Fri 19 Dec, 202561.75-0.100%-
Thu 18 Dec, 202561.75-0.20263.64%-
Wed 17 Dec, 202561.75-0.100%-
Tue 16 Dec, 202561.75-0.100%-
Mon 15 Dec, 202561.75-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202566.20-1.50--
Wed 24 Dec, 202566.20-1.50--
Tue 23 Dec, 202566.20-1.50--
Mon 22 Dec, 202566.20-1.50--
Fri 19 Dec, 202566.20-1.50--
Thu 18 Dec, 202566.20-1.50--
Wed 17 Dec, 202566.20-1.50--
Tue 16 Dec, 202566.20-1.50--
Mon 15 Dec, 202566.20-1.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202570.75-1.15--
Wed 24 Dec, 202570.75-1.15--
Tue 23 Dec, 202570.75-1.15--
Mon 22 Dec, 202570.75-1.15--
Fri 19 Dec, 202570.75-1.15--
Thu 18 Dec, 202570.75-1.15--
Wed 17 Dec, 202570.75-1.15--
Tue 16 Dec, 202570.75-1.15--
Mon 15 Dec, 202570.75-1.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 26 Dec, 202555.00-0.100%4
Wed 24 Dec, 202575.40-0.10--
Tue 23 Dec, 202575.40-0.85--
Mon 22 Dec, 202575.40-0.85--
Fri 19 Dec, 202575.40-0.85--
Thu 18 Dec, 202575.40-0.85--
Wed 17 Dec, 202575.40-0.85--
Tue 16 Dec, 202575.40-0.85--
Mon 15 Dec, 202575.40-0.85--

Videos related to: NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

 

Back to top