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: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

NTPC SPOT Price: 322.95 as on 04 Dec, 2025

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 325.98
Target up: 325.23
Target up: 324.47
Target down: 322.78
Target down: 322.03
Target down: 321.27
Target down: 319.58

Date Close Open High Low Volume
04 Thu Dec 2025322.95322.90324.30321.105.97 M
03 Wed Dec 2025322.95329.00329.00321.308.55 M
02 Tue Dec 2025328.60327.45329.95326.755.81 M
01 Mon Dec 2025327.10327.10328.25325.456.94 M
28 Fri Nov 2025326.45328.00328.15324.258.93 M
27 Thu Nov 2025327.35327.15328.75325.006.76 M
26 Wed Nov 2025326.10324.30327.80324.007.1 M
25 Tue Nov 2025323.70323.45325.60322.508.07 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 330 325 340 These will serve as resistance

Maximum PUT writing has been for strikes: 300 330 380 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 325 330 335 340

Put to Call Ratio (PCR) has decreased for strikes: 315 300 305 325

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
Thu 04 Dec, 20255.155.2%5.508.1%0.6
Wed 03 Dec, 20255.3047.81%5.80-2.6%0.59
Tue 02 Dec, 20258.85-8.05%3.20-6.99%0.89
Mon 01 Dec, 20258.101.93%3.850.87%0.88
Fri 28 Nov, 20257.955.47%4.20-3.12%0.89
Thu 27 Nov, 20258.40-2.08%3.85-1.09%0.97
Wed 26 Nov, 20257.7011.9%4.3510.52%0.96
Tue 25 Nov, 20256.5079.45%5.8569.64%0.97
Mon 24 Nov, 20257.1535.14%6.2086.84%1.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253.104.97%8.450.51%0.39
Wed 03 Dec, 20253.2532.36%8.70-1.58%0.4
Tue 02 Dec, 20255.80-2.16%5.15-6.95%0.54
Mon 01 Dec, 20255.251.02%6.001.49%0.57
Fri 28 Nov, 20255.209.57%6.402.33%0.57
Thu 27 Nov, 20255.503.38%5.90-2.04%0.61
Wed 26 Nov, 20255.0014.17%6.505.38%0.64
Tue 25 Nov, 20254.1520.64%8.4518.55%0.7
Mon 24 Nov, 20254.8057.1%8.9035.33%0.71
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.801.04%12.15-1.01%0.13
Wed 03 Dec, 20251.952.73%12.300.51%0.13
Tue 02 Dec, 20253.603.95%7.904.21%0.13
Mon 01 Dec, 20253.202.05%8.854.4%0.13
Fri 28 Nov, 20253.203.74%9.604%0.13
Thu 27 Nov, 20253.3587.11%8.80-2.23%0.13
Wed 26 Nov, 20253.0517.58%9.701.7%0.25
Tue 25 Nov, 20252.5510.91%11.954.14%0.28
Mon 24 Nov, 20253.1018.18%11.7067.33%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.053.13%16.650%0.22
Wed 03 Dec, 20251.1527.93%16.350.74%0.23
Tue 02 Dec, 20252.10-8.38%11.25-0.74%0.29
Mon 01 Dec, 20251.9512.19%12.301.24%0.27
Fri 28 Nov, 20251.954.29%13.150.5%0.3
Thu 27 Nov, 20252.004.23%12.600.75%0.31
Wed 26 Nov, 20251.8538.45%13.350%0.32
Tue 25 Nov, 20251.6014.27%15.9526.35%0.44
Mon 24 Nov, 20252.0526.72%15.70104.55%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.65-2.27%21.800%0.12
Wed 03 Dec, 20250.704.27%21.804%0.12
Tue 02 Dec, 20251.201.2%17.650%0.12
Mon 01 Dec, 20251.102.46%17.65-1.96%0.12
Fri 28 Nov, 20251.1525.23%17.800%0.13
Thu 27 Nov, 20251.2031.05%17.800%0.16
Wed 26 Nov, 20251.0521.57%17.8041.67%0.21
Tue 25 Nov, 20250.9520%19.559.09%0.18
Mon 24 Nov, 20251.2511.84%20.4557.14%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.407.02%26.200.22%0.32
Wed 03 Dec, 20250.402.89%26.15-7.94%0.34
Tue 02 Dec, 20250.70-3.1%19.800.2%0.38
Mon 01 Dec, 20250.70-2.09%21.45-0.79%0.37
Fri 28 Nov, 20250.650%21.951.2%0.37
Thu 27 Nov, 20250.7021.47%21.302.45%0.36
Wed 26 Nov, 20250.704.58%22.105.39%0.43
Tue 25 Nov, 20250.6019.37%24.950.22%0.43
Mon 24 Nov, 20250.802.7%24.55320.91%0.51
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.25-2.01%30.2010%0.04
Wed 03 Dec, 20250.2510.33%26.000%0.03
Tue 02 Dec, 20250.40-0.37%26.000%0.04
Mon 01 Dec, 20250.40-0.37%26.00-9.09%0.04
Fri 28 Nov, 20250.3519.21%29.000%0.04
Thu 27 Nov, 20250.404.09%29.000%0.05
Wed 26 Nov, 20250.40117.82%29.000%0.05
Tue 25 Nov, 20250.45-1.94%29.0083.33%0.11
Mon 24 Nov, 20250.60-7.21%25.600%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.150.43%36.300%0.22
Wed 03 Dec, 20250.15-3.25%36.300%0.22
Tue 02 Dec, 20250.250.98%31.200%0.21
Mon 01 Dec, 20250.250%31.200.33%0.21
Fri 28 Nov, 20250.200.63%31.505.56%0.21
Thu 27 Nov, 20250.2534.09%30.350%0.2
Wed 26 Nov, 20250.30190.16%34.550%0.27
Tue 25 Nov, 20250.3029.79%34.555.49%0.79
Mon 24 Nov, 20250.40-11.6%34.151.49%0.97
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.100%38.000%0.03
Wed 03 Dec, 20250.101.54%38.000%0.03
Tue 02 Dec, 20250.200%38.000%0.03
Mon 01 Dec, 20250.151.56%38.000%0.03
Fri 28 Nov, 20250.150%38.000%0.03
Thu 27 Nov, 20250.158.47%38.000%0.03
Wed 26 Nov, 20250.2047.5%38.000%0.03
Tue 25 Nov, 20250.302.56%38.000%0.05
Mon 24 Nov, 20250.30116.67%38.00100%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.10-2.25%42.650%0.63
Wed 03 Dec, 20250.10-15.59%42.650.74%0.62
Tue 02 Dec, 20250.15-9.62%41.300%0.52
Mon 01 Dec, 20250.15-1.02%41.300%0.47
Fri 28 Nov, 20250.150.34%41.400%0.46
Thu 27 Nov, 20250.153.53%39.600%0.46
Wed 26 Nov, 20250.1019.41%41.500%0.48
Tue 25 Nov, 20250.20-7.06%43.6513.33%0.57
Mon 24 Nov, 20250.25-4.14%43.9011.11%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.100%48.400%0.17
Wed 03 Dec, 20250.100%48.400%0.17
Tue 02 Dec, 20250.100%48.400%0.17
Mon 01 Dec, 20250.100%48.400%0.17
Fri 28 Nov, 20250.10-14.29%48.400%0.17
Thu 27 Nov, 20250.500%48.400%0.14
Wed 26 Nov, 20250.500%48.400%0.14
Tue 25 Nov, 20250.500%48.40-0.14
Mon 24 Nov, 20250.500%38.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.05-0.59%54.000%2.32
Wed 03 Dec, 20250.05-0.78%54.000%2.31
Tue 02 Dec, 20250.100%54.000%2.29
Mon 01 Dec, 20250.100%54.000%2.29
Fri 28 Nov, 20250.101.19%54.000%2.29
Thu 27 Nov, 20250.100%54.000%2.32
Wed 26 Nov, 20250.100%54.000%2.32
Tue 25 Nov, 20250.101.4%54.001.12%2.32
Mon 24 Nov, 20250.150%52.500.96%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--
Mon 17 Nov, 20257.05-45.80--
Fri 14 Nov, 20257.05-45.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.050%61.500%1.51
Wed 03 Dec, 20250.052%61.500%1.51
Tue 02 Dec, 20250.051.01%61.500%1.55
Mon 01 Dec, 20250.052.06%61.500%1.56
Fri 28 Nov, 20250.050.52%61.500%1.59
Thu 27 Nov, 20250.052.12%61.500%1.6
Wed 26 Nov, 20250.055.59%61.500.32%1.63
Tue 25 Nov, 20250.100%62.100%1.72
Mon 24 Nov, 20250.05-0.56%62.100.98%1.72
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--
Mon 17 Nov, 20255.25-53.80--
Fri 14 Nov, 20255.25-53.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 20254.50-71.400%-
Tue 25 Nov, 20254.50-71.400%-
Mon 24 Nov, 20254.50-71.400%-
Fri 21 Nov, 20254.50-71.400%-
Thu 20 Nov, 20254.50-71.400%-
Wed 19 Nov, 20254.50-71.403.45%-
Tue 18 Nov, 20254.50-72.500%-
Mon 17 Nov, 20254.50-72.503.57%-
Fri 14 Nov, 20254.50-73.053.7%-

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
Thu 04 Dec, 20258.008.09%3.4010.76%1.59
Wed 03 Dec, 20258.1535.7%3.709.92%1.55
Tue 02 Dec, 202512.55-9.9%2.00-1.65%1.92
Mon 01 Dec, 202511.65-2.22%2.40-0.12%1.75
Fri 28 Nov, 202511.409.01%2.706.77%1.72
Thu 27 Nov, 202512.006.56%2.45-0.25%1.75
Wed 26 Nov, 202511.1525.22%2.80-6.54%1.87
Tue 25 Nov, 20259.6047.62%3.9515.36%2.51
Mon 24 Nov, 202510.3557.14%4.109.44%3.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202511.6514.48%2.001.39%2.2
Wed 03 Dec, 202511.8016%2.253.44%2.49
Tue 02 Dec, 202517.45-0.79%1.20-3.86%2.79
Mon 01 Dec, 202515.951.61%1.501.97%2.88
Fri 28 Nov, 202515.409.73%1.7010.22%2.87
Thu 27 Nov, 202516.450.89%1.60-0.92%2.86
Wed 26 Nov, 202515.4031.76%1.85-2.4%2.91
Tue 25 Nov, 202513.45-2.651.52%3.93
Mon 24 Nov, 202537.80-2.7544.93%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202515.800.67%1.250%1.62
Wed 03 Dec, 202515.9034.23%1.4010.32%1.63
Tue 02 Dec, 202521.85-0.6%0.756.63%1.98
Mon 01 Dec, 202519.95-0.59%0.953.34%1.84
Fri 28 Nov, 202519.550.6%1.104.73%1.77
Thu 27 Nov, 202520.35-0.3%1.0015.35%1.7
Wed 26 Nov, 202519.600.6%1.2524.06%1.47
Tue 25 Nov, 202517.401755.56%1.8040.49%1.19
Mon 24 Nov, 202517.0538.46%1.8010.08%15.78
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202520.450%0.75-2.48%88.38
Wed 03 Dec, 202520.45166.67%0.852.84%90.63
Tue 02 Dec, 202524.300%0.40-0.42%235
Mon 01 Dec, 202524.300%0.55-0.7%236
Fri 28 Nov, 202524.300%0.650.71%237.67
Thu 27 Nov, 202524.300%0.606.15%236
Wed 26 Nov, 202524.300%0.805.54%222.33
Tue 25 Nov, 202524.300%1.25594.51%210.67
Mon 24 Nov, 202524.3050%1.3033.82%30.33
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202525.154.55%0.450.71%33.83
Wed 03 Dec, 202524.50109.52%0.55-1.15%35.11
Tue 02 Dec, 202531.700%0.30-0.7%74.43
Mon 01 Dec, 202528.355%0.350.25%74.95
Fri 28 Nov, 202529.205.26%0.4015.7%78.5
Thu 27 Nov, 202528.650%0.4029.61%71.42
Wed 26 Nov, 202528.650%0.5012.34%55.11
Tue 25 Nov, 202526.9526.67%0.9568.23%49.05
Mon 24 Nov, 202525.85-6.25%0.85148.43%36.93
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202535.000%0.300%1016
Wed 03 Dec, 202535.000%0.300%1016
Tue 02 Dec, 202535.000%0.150%1016
Mon 01 Dec, 202535.000%0.250%1016
Fri 28 Nov, 202535.000%0.250%1016
Thu 27 Nov, 202535.000%0.256.5%1016
Wed 26 Nov, 202535.000%0.353569.23%954
Tue 25 Nov, 202535.000%0.6018.18%26
Mon 24 Nov, 202535.000%0.60214.29%22
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202535.000%0.200%169
Wed 03 Dec, 202540.000%0.251.2%169
Tue 02 Dec, 202540.000%0.150.6%167
Mon 01 Dec, 202540.000%0.15-1.19%166
Fri 28 Nov, 202540.000%0.1516.67%168
Thu 27 Nov, 202540.000%0.2521.01%144
Wed 26 Nov, 202540.000%0.2563.01%119
Tue 25 Nov, 202540.000%0.4578.05%73
Mon 24 Nov, 202540.000%0.4564%41
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202561.75-0.1533.33%-
Wed 03 Dec, 202561.75-0.150%-
Tue 02 Dec, 202561.75-0.150%-
Mon 01 Dec, 202561.75-0.150%-
Fri 28 Nov, 202561.75-0.1520%-
Thu 27 Nov, 202561.75-0.15150%-
Wed 26 Nov, 202561.75-0.15--
Tue 25 Nov, 202561.75-2.00--
Mon 24 Nov, 202561.75-2.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202566.20-1.50--
Wed 03 Dec, 202566.20-1.50--
Tue 02 Dec, 202566.20-1.50--
Mon 01 Dec, 202566.20-1.50--
Fri 28 Nov, 202566.20-1.50--
Thu 27 Nov, 202566.20-1.50--
Wed 26 Nov, 202566.20-1.50--
Tue 25 Nov, 202566.20-1.50--
Mon 24 Nov, 202566.20-1.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202570.75-1.15--
Wed 03 Dec, 202570.75-1.15--
Tue 02 Dec, 202570.75-1.15--
Mon 01 Dec, 202570.75-1.15--
Fri 28 Nov, 202570.75-1.15--
Thu 27 Nov, 202570.75-1.15--
Wed 26 Nov, 202570.75-1.15--
Tue 25 Nov, 202570.75-1.15--
Mon 24 Nov, 202570.75-1.15--

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top