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: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

NTPC SPOT Price: 388.65 as on 22 May, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 393.25
Target up: 390.95
Target up: 390.08
Target up: 389.2
Target down: 386.9
Target down: 386.03
Target down: 385.15

Date Close Open High Low Volume
22 Fri May 2026388.65389.95391.50387.4511.76 M
21 Thu May 2026388.80393.50395.55387.8510.6 M
20 Wed May 2026392.45386.10393.35384.005.39 M
19 Tue May 2026389.40386.70392.75386.056.69 M
18 Mon May 2026388.30393.00393.85384.907.63 M
15 Fri May 2026395.25396.00398.00392.507.11 M
14 Thu May 2026396.30393.70398.55391.207.36 M
13 Wed May 2026390.45392.00394.05385.8012.32 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 400 390 410 These will serve as resistance

Maximum PUT writing has been for strikes: 390 385 380 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 385 360 380 375

Put to Call Ratio (PCR) has decreased for strikes: 410 430 340 370

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 22 May, 20263.001.89%3.802.94%0.34
Thu 21 May, 20263.00-0.12%3.55-20.53%0.34
Wed 20 May, 20264.5013.87%2.5555%0.43
Tue 19 May, 20263.5575.89%4.9022.64%0.31
Mon 18 May, 20263.85471.43%5.8519.26%0.45
Fri 15 May, 20268.959.38%3.80-3.29%2.16
Thu 14 May, 20269.95-26.56%3.6016.61%2.44
Wed 13 May, 20267.8047.34%5.451.51%1.54
Tue 12 May, 20268.6530.19%4.9531.21%2.23
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.05-0.71%6.85-9.21%0.13
Thu 21 May, 20261.203.08%6.65-23.56%0.15
Wed 20 May, 20262.1082.3%5.0018.28%0.2
Tue 19 May, 20261.909.94%7.8014.27%0.3
Mon 18 May, 20261.9598.42%9.05-24.81%0.29
Fri 15 May, 20265.755.72%5.65-3.85%0.77
Thu 14 May, 20266.60-6.73%5.3549.77%0.84
Wed 13 May, 20265.1031.64%7.80-16.43%0.53
Tue 12 May, 20265.5545.14%7.1031.34%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-3.84%11.45-31.55%0.09
Thu 21 May, 20260.450.1%11.05-6.22%0.12
Wed 20 May, 20260.85-3.02%8.85-10.23%0.13
Tue 19 May, 20260.85-1.3%11.95-4.97%0.14
Mon 18 May, 20260.9511.48%12.95-8.46%0.15
Fri 15 May, 20263.300.17%8.05-1.55%0.18
Thu 14 May, 20264.052%7.654.28%0.18
Wed 13 May, 20263.05-0.28%10.55-4.46%0.18
Tue 12 May, 20263.4552.65%9.809.42%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-2.38%16.60-1.25%0.22
Thu 21 May, 20260.20-5.65%15.60-2.11%0.21
Wed 20 May, 20260.35-1.85%13.305.36%0.21
Tue 19 May, 20260.40-2.26%15.701.5%0.19
Mon 18 May, 20260.50-0.14%17.30-1.11%0.19
Fri 15 May, 20261.85-5.6%11.900%0.19
Thu 14 May, 20262.25-0.29%11.101.7%0.18
Wed 13 May, 20261.753.34%14.25-3.46%0.17
Tue 12 May, 20262.1534.51%13.20-14.62%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.100.17%21.45-23.16%0.12
Thu 21 May, 20260.10-0.23%20.70-0.25%0.15
Wed 20 May, 20260.15-6.25%18.00-1.99%0.15
Tue 19 May, 20260.203.32%21.25-0.5%0.15
Mon 18 May, 20260.30-3.08%22.05-0.12%0.15
Fri 15 May, 20261.00-1.07%15.90-0.86%0.15
Thu 14 May, 20261.300.02%14.85-6.31%0.15
Wed 13 May, 20261.00-2.8%18.45-2.13%0.16
Tue 12 May, 20261.255.78%17.40-7.87%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-0.17%27.10-20.25%0.04
Thu 21 May, 20260.05-0.14%24.950%0.04
Wed 20 May, 20260.10-2.52%24.950%0.04
Tue 19 May, 20260.20-2.77%24.95-1.25%0.04
Mon 18 May, 20260.253.04%18.800%0.04
Fri 15 May, 20260.60-0.19%18.800%0.04
Thu 14 May, 20260.80-23.61%18.801.27%0.04
Wed 13 May, 20260.600.08%22.250%0.03
Tue 12 May, 20260.80-0.27%22.250%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-10.73%31.000.78%0.04
Thu 21 May, 20260.151.46%30.55-9.79%0.04
Wed 20 May, 20260.15-6.68%28.35-1.38%0.04
Tue 19 May, 20260.200.94%29.65-1.36%0.04
Mon 18 May, 20260.256.05%32.200%0.04
Fri 15 May, 20260.50-5.68%25.350.68%0.04
Thu 14 May, 20260.603.17%26.250%0.04
Wed 13 May, 20260.50-6.97%26.25-2.01%0.04
Tue 12 May, 20260.6522.58%25.600%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-2.08%34.850%0.09
Thu 21 May, 20260.10-0.74%34.850%0.08
Wed 20 May, 20260.10-22.54%34.850%0.08
Tue 19 May, 20260.2027.78%36.500%0.07
Mon 18 May, 20260.15-0.58%36.505.56%0.08
Fri 15 May, 20260.35-0.43%30.400%0.08
Thu 14 May, 20260.45-0.86%30.400%0.08
Wed 13 May, 20260.35-20.98%30.400%0.08
Tue 12 May, 20260.457.17%30.400%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-12.6%40.30-30.88%0.12
Thu 21 May, 20260.05-6.08%40.50-0.73%0.15
Wed 20 May, 20260.10-15.04%39.00-0.72%0.15
Tue 19 May, 20260.15-5.8%42.00-0.72%0.13
Mon 18 May, 20260.15-2.01%33.700%0.12
Fri 15 May, 20260.30-18.36%33.700%0.12
Thu 14 May, 20260.35-2.33%31.300%0.09
Wed 13 May, 20260.30-4.94%31.300%0.09
Tue 12 May, 20260.352.67%31.300%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.100%51.60--
Thu 21 May, 20260.10-12.66%51.60--
Wed 20 May, 20260.10-5.05%51.60--
Tue 19 May, 20260.1540.07%51.60--
Mon 18 May, 20260.15-6.6%51.60--
Fri 15 May, 20260.303.25%51.60--
Thu 14 May, 20260.30-7.51%51.60--
Wed 13 May, 20260.25-25.34%51.60--
Tue 12 May, 20260.30-22.43%51.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-9.99%51.10-16.18%0.08
Thu 21 May, 20260.05-6.17%42.600%0.09
Wed 20 May, 20260.05-9.99%42.600%0.08
Tue 19 May, 20260.15-0.33%42.600%0.08
Mon 18 May, 20260.157.11%42.600%0.08
Fri 15 May, 20260.25-8.06%42.600%0.08
Thu 14 May, 20260.30-2.75%42.600%0.07
Wed 13 May, 20260.25-10.1%42.600%0.07
Tue 12 May, 20260.25-8.14%42.600%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.0524.29%59.80--
Thu 21 May, 20260.05-2.1%59.80--
Wed 20 May, 20260.10-12.8%59.80--
Tue 19 May, 20260.103.8%59.80--
Mon 18 May, 20260.15-0.63%59.80--
Fri 15 May, 20260.20-6.47%59.80--
Thu 14 May, 20260.20-1.16%59.80--
Wed 13 May, 20260.20-2.27%59.80--
Tue 12 May, 20260.20-1.12%59.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-8.41%50.800%0.02
Thu 21 May, 20260.05-16.36%50.800%0.02
Wed 20 May, 20260.05-47.7%50.800%0.02
Tue 19 May, 20260.15-0.21%50.800%0.01
Mon 18 May, 20260.15-9.23%50.800%0.01
Fri 15 May, 20260.20-2.22%50.800%0.01
Thu 14 May, 20260.202.42%50.800%0.01
Wed 13 May, 20260.200.13%50.800%0.01
Tue 12 May, 20260.250.95%50.800%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.050%68.35--
Thu 21 May, 20260.050%68.35--
Wed 20 May, 20260.050%68.35--
Tue 19 May, 20260.05-1.72%68.35--
Mon 18 May, 20260.150%68.35--
Fri 15 May, 20260.150%68.35--
Thu 14 May, 20260.150%68.35--
Wed 13 May, 20260.15-3.97%68.35--
Tue 12 May, 20260.15-1.63%68.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-12.58%54.25--
Thu 21 May, 20260.050%54.25--
Wed 20 May, 20260.100%54.25--
Tue 19 May, 20260.100%54.25--
Mon 18 May, 20260.05-10.65%54.25--
Fri 15 May, 20260.15-11.98%54.25--
Thu 14 May, 20260.200%54.25--
Wed 13 May, 20260.15-18.64%54.25--
Tue 12 May, 20260.15-19.73%54.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-2.44%77.25--
Thu 21 May, 20260.05-30.51%77.25--
Wed 20 May, 20260.05-1.67%77.25--
Tue 19 May, 20260.100%77.25--
Mon 18 May, 20260.10-17.81%77.25--
Fri 15 May, 20260.15-10.98%--
Thu 14 May, 20260.1017.14%--
Wed 13 May, 20260.15-18.6%--
Tue 12 May, 20260.10-23.21%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-1.41%81.75--
Thu 21 May, 20260.050%81.75--
Wed 20 May, 20260.05-1.39%--
Tue 19 May, 20260.05-10%--
Mon 18 May, 20260.05-1.23%--
Fri 15 May, 20260.100%--
Thu 14 May, 20260.100%--
Wed 13 May, 20260.102.53%--
Tue 12 May, 20260.10-37.3%--

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 22 May, 20266.403.83%2.3028.91%2.23
Thu 21 May, 20266.30-5.81%1.756.03%1.8
Wed 20 May, 20268.45-13.22%1.356.56%1.6
Tue 19 May, 20266.8532.79%2.9511.16%1.3
Mon 18 May, 20266.45403.49%3.7523.53%1.55
Fri 15 May, 202612.85-7.53%2.500.74%6.33
Thu 14 May, 202613.65-15.45%2.3519.73%5.81
Wed 13 May, 202611.10103.7%3.7521.56%4.1
Tue 12 May, 202612.15200%3.405.1%6.87
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202610.75-5.96%1.453.27%4.16
Thu 21 May, 202610.25-0.91%0.95-6.67%3.79
Wed 20 May, 202612.75-21.43%0.755.23%4.02
Tue 19 May, 202610.6515.7%1.80-2.44%3
Mon 18 May, 202610.5010.5%2.35-16.88%3.56
Fri 15 May, 202616.90-3.95%1.70-2.9%4.74
Thu 14 May, 202618.00-7.32%1.65-0.65%4.68
Wed 13 May, 202614.9020.59%2.60-18.56%4.37
Tue 12 May, 202615.95-3.77%2.40-2.29%6.47
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202615.05-2.86%0.952.08%8.65
Thu 21 May, 202617.750%0.550%8.23
Wed 20 May, 202617.7520.69%0.40-6.49%8.23
Tue 19 May, 202615.50141.67%1.05-1.28%10.62
Mon 18 May, 202614.70300%1.500.32%26
Fri 15 May, 202627.300%1.200.97%103.67
Thu 14 May, 202627.300%1.103.01%102.67
Wed 13 May, 202627.300%1.8022.04%99.67
Tue 12 May, 202627.300%1.657.46%81.67
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202620.000%0.65-1.72%10.5
Thu 21 May, 202622.500%0.30-18.14%10.68
Wed 20 May, 202622.5033.33%0.30-0.13%13.05
Tue 19 May, 202619.4012.5%0.651.95%17.42
Mon 18 May, 202619.2014.29%1.001.59%19.23
Fri 15 May, 202627.800%0.75-1.56%21.63
Thu 14 May, 202627.800%0.7517.4%21.97
Wed 13 May, 202624.950%1.350.61%18.71
Tue 12 May, 202624.95-2.78%1.201.24%18.6
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202634.30-0.200%-
Thu 21 May, 202634.30-0.20-63.16%-
Wed 20 May, 202634.30-0.15-8.43%-
Tue 19 May, 202634.30-0.35-2.35%-
Mon 18 May, 202634.30-0.6014.86%-
Fri 15 May, 202634.30-0.451.37%-
Thu 14 May, 202634.30-0.50-2.67%-
Wed 13 May, 202634.30-0.9019.05%-
Tue 12 May, 202634.30-0.853.28%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202629.00-12.5%0.250%5.11
Thu 21 May, 202629.95-6.98%0.15-7.73%4.48
Wed 20 May, 202632.75-4.44%0.15-4.43%4.51
Tue 19 May, 202630.90-6.25%0.40-2.87%4.51
Mon 18 May, 202628.45-4%0.453.47%4.35
Fri 15 May, 202636.452.04%0.351%4.04
Thu 14 May, 202637.200%0.402.04%4.08
Wed 13 May, 202633.700%0.60-2%4
Tue 12 May, 202640.200%0.650.5%4.08
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202659.900%0.101.38%368
Thu 21 May, 202659.900%0.10-3.71%363
Wed 20 May, 202659.900%0.100%377
Tue 19 May, 202659.900%0.25-0.26%377
Mon 18 May, 202659.900%0.300%378
Fri 15 May, 202659.900%0.25-0.26%378
Thu 14 May, 202659.900%0.300%379
Wed 13 May, 202659.900%0.500%379
Tue 12 May, 202659.900%0.300%379
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202639.15-11.11%0.15-7.79%8.88
Thu 21 May, 202639.45-10%0.10-18.09%8.56
Wed 20 May, 202639.500%0.15-6.93%9.4
Tue 19 May, 202639.50-16.67%0.304.12%10.1
Mon 18 May, 202638.559.09%0.452.11%8.08
Fri 15 May, 202646.4010%0.300%8.64
Thu 14 May, 202646.2542.86%0.30-5%9.5
Wed 13 May, 202655.800%0.45-0.99%14.29
Tue 12 May, 202655.800%0.35-2.88%14.43
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202644.450%5.15--
Thu 21 May, 202644.450%5.15--
Wed 20 May, 202644.450%5.15--
Tue 19 May, 202644.450%5.15--
Mon 18 May, 202644.450%5.15--
Fri 15 May, 202651.30-5.15--
Thu 14 May, 202648.60-5.15--
Wed 13 May, 202648.60-5.15--
Tue 12 May, 202648.60-5.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202651.250%0.05-16.13%7.43
Thu 21 May, 202651.250%0.05-54.07%8.86
Wed 20 May, 202651.250%0.050%19.29
Tue 19 May, 202648.000%0.150%19.29
Mon 18 May, 202648.000%0.15-3.57%19.29
Fri 15 May, 202662.400%0.204.48%20
Thu 14 May, 202662.400%0.15-21.64%19.14
Wed 13 May, 202662.400%0.251.79%24.43
Tue 12 May, 202662.400%0.25-5.08%24
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202654.40-0.15--
Thu 21 May, 202654.40-3.40--
Wed 20 May, 202654.40-3.40--
Tue 19 May, 202654.40-3.40--
Mon 18 May, 202654.400%3.40--
Fri 15 May, 202667.500%3.40--
Thu 14 May, 202667.500%3.40--
Wed 13 May, 202667.500%3.40--
Tue 12 May, 202667.500%3.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202677.000%2.70--
Thu 21 May, 202677.000%2.70--
Wed 20 May, 202677.000%2.70--
Tue 19 May, 202677.000%2.70--
Mon 18 May, 202677.000%2.70--
Fri 15 May, 202677.000%2.70--
Thu 14 May, 202677.000%2.70--
Wed 13 May, 202677.000%2.70--
Tue 12 May, 202677.000%2.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202665.25-2.15--
Tue 28 Apr, 202665.25-2.15--
Mon 27 Apr, 202665.25-2.15--
Fri 24 Apr, 202665.25-2.15--
Thu 23 Apr, 202665.25-2.15--
Wed 22 Apr, 202665.25-2.15--
Tue 21 Apr, 202665.25-2.15--
Mon 20 Apr, 202665.25-2.15--
Fri 17 Apr, 202665.25-2.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202670.000%1.65--
Thu 21 May, 202670.00-60%1.65--
Wed 20 May, 202681.700%1.65--
Tue 19 May, 202681.700%1.65--
Mon 18 May, 202681.700%1.65--
Fri 15 May, 202681.700%1.65--
Thu 14 May, 202681.700%1.65--
Wed 13 May, 202681.700%1.65--
Tue 12 May, 202681.700%1.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202674.20-1.25--
Tue 28 Apr, 202674.20-1.25--
Mon 27 Apr, 202674.20-1.25--
Fri 24 Apr, 202674.20-1.25--
Thu 23 Apr, 202674.20-1.25--
Wed 22 Apr, 202674.20-1.25--
Tue 21 Apr, 202674.20-1.25--
Mon 20 Apr, 202674.20-1.25--
Fri 17 Apr, 202674.20-1.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202678.80-0.95--
Tue 28 Apr, 202678.80-0.95--
Mon 27 Apr, 202678.80-0.95--
Fri 24 Apr, 202678.80-0.95--
Thu 23 Apr, 202678.80-0.95--
Wed 22 Apr, 202678.80-0.95--
Tue 21 Apr, 202678.80-0.95--
Mon 20 Apr, 202678.80-0.95--
Fri 17 Apr, 202678.80-0.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202683.50-0.100%-
Tue 28 Apr, 202683.50-0.100%-
Mon 27 Apr, 202683.50-0.100%-
Fri 24 Apr, 202683.50-0.100%-
Thu 23 Apr, 202683.50-0.10-75%-
Wed 22 Apr, 202683.50-0.10-25%-
Tue 21 Apr, 202683.50-0.05128.57%-
Mon 20 Apr, 202683.50-0.250%-
Fri 17 Apr, 202683.50-0.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202695.00-0.0519.44%-
Thu 21 May, 202695.00-0.050.93%-
Wed 20 May, 202695.00-0.050%-
Tue 19 May, 202695.00-0.100%-
Mon 18 May, 202695.00-0.100%-
Fri 15 May, 202695.00-0.100%-
Thu 14 May, 202695.00-0.100%-
Wed 13 May, 202695.00-0.100%-
Tue 12 May, 202695.000%0.100%-

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