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 Mar, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

NTPC SPOT Price: 381.90 as on 27 Feb, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 387.47
Target up: 386.08
Target up: 384.68
Target up: 382.42
Target down: 381.03
Target down: 379.63
Target down: 377.37

Date Close Open High Low Volume
27 Fri Feb 2026381.90381.00385.20380.1511.55 M
26 Thu Feb 2026381.90385.00385.85378.4010.72 M
25 Wed Feb 2026384.90382.75388.55382.7012.75 M
24 Tue Feb 2026382.75374.95385.00373.5520.77 M
23 Mon Feb 2026375.45374.00376.50372.1516.14 M
20 Fri Feb 2026372.95362.80373.65362.7016.74 M
19 Thu Feb 2026363.20367.00370.90362.205.38 M
18 Wed Feb 2026368.40368.45370.70367.404.87 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 400 390 395 These will serve as resistance

Maximum PUT writing has been for strikes: 360 350 380 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 330 360 365 345

Put to Call Ratio (PCR) has decreased for strikes: 390 380 340 385

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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20267.2513.54%9.2025.98%0.28
Thu 26 Feb, 20268.4011.63%9.1510.63%0.25
Wed 25 Feb, 20269.854.14%8.40379.25%0.25
Tue 24 Feb, 20269.50347.22%10.05960%0.05
Mon 23 Feb, 20266.5530.12%15.00-0.02
Fri 20 Feb, 20265.90140.58%57.05--
Thu 19 Feb, 20263.2523.21%57.05--
Wed 18 Feb, 20264.70833.33%57.05--
Tue 17 Feb, 20265.5520%57.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20265.2582.32%12.001.11%0.13
Thu 26 Feb, 20266.207.47%11.90-8.91%0.24
Wed 25 Feb, 20267.4038.03%11.0055.35%0.28
Tue 24 Feb, 20267.309.2%13.0059.8%0.25
Mon 23 Feb, 20265.0531.41%18.30268.52%0.17
Fri 20 Feb, 20264.6016.29%20.00-0.06
Thu 19 Feb, 20262.653.82%61.50--
Wed 18 Feb, 20263.75183.01%61.50--
Tue 17 Feb, 20264.0518.81%61.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20263.6569.23%14.203.13%0.01
Thu 26 Feb, 20264.5088.77%15.850%0.02
Wed 25 Feb, 20265.50179.69%14.0577.78%0.04
Tue 24 Feb, 20265.70-19.2%16.251700%0.07
Mon 23 Feb, 20263.955.21%22.20-0
Fri 20 Feb, 20263.6568.68%66.05--
Thu 19 Feb, 20262.10-1.09%66.05--
Wed 18 Feb, 20263.0067.27%66.05--
Tue 17 Feb, 20263.2541.03%66.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20262.555.59%19.60-0.31%0.07
Thu 26 Feb, 20263.252.94%19.00-0.62%0.08
Wed 25 Feb, 20264.058.32%17.5016.49%0.08
Tue 24 Feb, 20264.456.7%20.00342.86%0.07
Mon 23 Feb, 20263.05-6.85%26.1061.54%0.02
Fri 20 Feb, 20262.9521.82%28.503800%0.01
Thu 19 Feb, 20261.7521.39%32.000%0
Wed 18 Feb, 20262.554.48%32.000%0
Tue 17 Feb, 20262.803.98%32.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20261.8525.51%75.30--
Thu 26 Feb, 20262.4022.73%75.30--
Wed 25 Feb, 20263.0041.43%75.30--
Tue 24 Feb, 20263.5094.44%75.30--
Mon 23 Feb, 20262.45-4%75.30--
Fri 20 Feb, 20262.3592.31%75.30--
Thu 19 Feb, 20261.4525.81%75.30--
Wed 18 Feb, 20261.953000%75.30--
Tue 17 Feb, 20262.10-75.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20261.25-5.91%32.800%0
Thu 26 Feb, 20261.75-5.58%32.800%0
Wed 25 Feb, 20262.258.29%32.800%0
Tue 24 Feb, 20262.7059.28%32.80-0
Mon 23 Feb, 20261.9531.47%80.00--
Fri 20 Feb, 20261.8539.34%80.00--
Thu 19 Feb, 20261.10105.04%80.00--
Wed 18 Feb, 20261.652.59%80.00--
Tue 17 Feb, 20261.8046.84%80.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20260.9541.35%84.70--
Thu 26 Feb, 20261.25-34.18%84.70--
Wed 25 Feb, 20261.70105.19%84.70--
Tue 24 Feb, 20262.3040%84.70--
Mon 23 Feb, 20261.60111.54%84.70--
Fri 20 Feb, 20261.450%84.70--
Thu 19 Feb, 20261.500%84.70--
Wed 18 Feb, 20261.501.96%84.70--
Tue 17 Feb, 20261.50410%84.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20260.7023.82%89.50--
Thu 26 Feb, 20260.9012.39%89.50--
Wed 25 Feb, 20261.25-18.12%89.50--
Tue 24 Feb, 20261.7578.06%89.50--
Mon 23 Feb, 20261.3059.79%89.50--
Fri 20 Feb, 20261.30273.08%89.50--
Thu 19 Feb, 20260.75-38.82%89.50--
Wed 18 Feb, 20261.106.25%89.50--
Tue 17 Feb, 20261.20122.22%89.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20260.556.67%83.50--
Thu 26 Feb, 20260.65-0.74%83.50--
Wed 25 Feb, 20260.9560.95%83.50--
Tue 24 Feb, 20261.401026.67%83.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20260.40117.33%99.15--
Thu 26 Feb, 20260.456.01%99.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 20260.20-0.45%47.000%0
Thu 26 Feb, 20260.2587.76%47.000%0

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
Fri 27 Feb, 20269.959.22%6.903.08%1.37
Thu 26 Feb, 202611.10-4.7%6.90-7.56%1.45
Wed 25 Feb, 202612.75-15.01%6.405.65%1.5
Tue 24 Feb, 202612.10-29.14%8.0038%1.2
Mon 23 Feb, 20268.5063.5%11.808.17%0.62
Fri 20 Feb, 20267.6079.54%13.2524.43%0.93
Thu 19 Feb, 20264.257.08%18.10750.49%1.35
Wed 18 Feb, 20266.1564.95%14.5011.96%0.17
Tue 17 Feb, 20266.5010.18%15.15-17.86%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202613.00-4.62%5.20-4.59%0.91
Thu 26 Feb, 202614.30-14.63%5.10-8.61%0.91
Wed 25 Feb, 202616.15-24.93%4.80-8.85%0.85
Tue 24 Feb, 202615.10-37.66%6.159.96%0.7
Mon 23 Feb, 202610.9584.01%9.30186.08%0.4
Fri 20 Feb, 20269.75107.02%10.50-0.26
Thu 19 Feb, 20265.6010.74%48.45--
Wed 18 Feb, 20267.90157.14%48.45--
Tue 17 Feb, 20268.2014.13%48.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202617.00-2.4%3.851.86%1.76
Thu 26 Feb, 202618.05-8.62%3.800.53%1.69
Wed 25 Feb, 202619.95-20.54%3.55-9.36%1.54
Tue 24 Feb, 202618.70-25.26%4.70-3.28%1.35
Mon 23 Feb, 202613.80-4.65%7.204.66%1.04
Fri 20 Feb, 202612.3526.94%8.1038.46%0.95
Thu 19 Feb, 20267.5050.22%11.2081.89%0.87
Wed 18 Feb, 202610.2026.07%8.8034.25%0.72
Tue 17 Feb, 202610.502.09%9.352.55%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202620.451.1%2.908.05%1.75
Thu 26 Feb, 202621.950%2.80-4.18%1.64
Wed 25 Feb, 202624.351.11%2.75-11.14%1.71
Tue 24 Feb, 202622.60-4.76%3.6035.14%1.94
Mon 23 Feb, 202616.901.07%5.453.19%1.37
Fri 20 Feb, 202615.30-2.6%6.10221.79%1.34
Thu 19 Feb, 20269.7069.91%8.80254.55%0.41
Wed 18 Feb, 202612.901.8%6.50-0.19
Tue 17 Feb, 202613.00-1.77%40.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202625.60-8.79%2.2038.23%3.47
Thu 26 Feb, 202626.3517.32%2.15-5.6%2.29
Wed 25 Feb, 202628.60-8.38%2.151.74%2.85
Tue 24 Feb, 202626.45-2.6%2.90126.1%2.56
Mon 23 Feb, 202620.65179.61%4.1515.22%1.1
Fri 20 Feb, 202618.9554.89%4.6520.26%2.68
Thu 19 Feb, 202612.3526.67%6.6513.61%3.45
Wed 18 Feb, 202616.302.94%4.9045.32%3.85
Tue 17 Feb, 202616.40-42.7%5.4016.32%2.73
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202632.300%1.706.28%9.41
Thu 26 Feb, 202632.300%2.00-0.42%8.85
Wed 25 Feb, 202632.3022.73%1.6512.68%8.89
Tue 24 Feb, 202625.5015.79%2.2577.5%9.68
Mon 23 Feb, 202623.400%3.1531.87%6.32
Fri 20 Feb, 202622.7058.33%3.55106.82%4.79
Thu 19 Feb, 202619.900%4.9012.82%3.67
Wed 18 Feb, 202619.900%3.65254.55%3.25
Tue 17 Feb, 202619.900%3.250%0.92
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202633.250%1.3011.72%11.62
Thu 26 Feb, 202633.25-3.31%1.30-0.91%10.4
Wed 25 Feb, 202636.45-7.93%1.3545.58%10.15
Tue 24 Feb, 202635.15-4.09%1.75102.89%6.42
Mon 23 Feb, 202628.5017.93%2.5023.57%3.04
Fri 20 Feb, 202626.8070.59%2.7029.23%2.9
Thu 19 Feb, 202619.802.41%3.6050.46%3.82
Wed 18 Feb, 202623.8010.67%2.7021.35%2.6
Tue 17 Feb, 202623.908.7%3.003.49%2.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202643.100%1.0012%28
Thu 26 Feb, 202643.1050%0.958.7%25
Wed 25 Feb, 202626.000%1.0040.82%34.5
Tue 24 Feb, 202626.000%1.350%24.5
Mon 23 Feb, 202626.000%1.9013.95%24.5
Fri 20 Feb, 202626.00100%2.05-45.57%21.5
Thu 19 Feb, 202626.50-2.65203.85%79
Wed 18 Feb, 202610.80-2.0518.18%-
Tue 17 Feb, 202610.80-2.45266.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202643.350%0.75-3.95%12.15
Thu 26 Feb, 202643.350%0.75-9.96%12.65
Wed 25 Feb, 202647.502.56%0.8512.85%14.05
Tue 24 Feb, 202644.5050%1.1560.65%12.77
Mon 23 Feb, 202637.4544.44%1.458.01%11.92
Fri 20 Feb, 202635.501700%1.6065.9%15.94
Thu 19 Feb, 202627.00-2.105.49%173
Wed 18 Feb, 202612.60-1.5525.19%-
Tue 17 Feb, 202612.60-1.800.77%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202614.60-0.609.87%-
Thu 26 Feb, 202614.60-0.5550.68%-
Wed 25 Feb, 202614.60-0.65--
Tue 24 Feb, 202614.60-19.75--
Mon 23 Feb, 202614.60-19.75--
Fri 20 Feb, 202614.60-19.75--
Thu 19 Feb, 202614.60-19.75--
Wed 18 Feb, 202614.60-19.75--
Tue 17 Feb, 202614.60-19.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202644.500%0.3556.32%68
Thu 26 Feb, 202644.500%0.4016%43.5
Wed 25 Feb, 202644.500%0.4515.38%37.5
Tue 24 Feb, 202644.500%0.70-12.75%32.5
Mon 23 Feb, 202644.500%0.902.05%37.25
Fri 20 Feb, 202644.50100%0.952.1%36.5
Thu 19 Feb, 202636.00100%1.15-19.21%71.5
Wed 18 Feb, 202642.00-0.852.31%177
Tue 17 Feb, 202616.80-1.05-2.81%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202619.25-14.55--
Tue 24 Feb, 202619.25-14.55--
Mon 23 Feb, 202619.25-14.55--
Fri 20 Feb, 202619.25-14.55--
Thu 19 Feb, 202619.25-14.55--
Wed 18 Feb, 202619.25-14.55--
Tue 17 Feb, 202619.25-14.55--
Mon 16 Feb, 202619.25-14.55--
Fri 13 Feb, 202619.25-14.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202660.500%0.250%245
Thu 26 Feb, 202660.500%0.25544.74%245
Wed 25 Feb, 202660.500%0.4015.15%38
Tue 24 Feb, 202660.50-50%0.453200%33
Mon 23 Feb, 202657.00100%0.55-0.5
Fri 20 Feb, 202636.000%12.30--
Thu 19 Feb, 202636.000%12.30--
Wed 18 Feb, 202636.000%12.30--
Tue 17 Feb, 202636.000%12.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 27 Feb, 202666.800%10.25--
Thu 26 Feb, 202672.450%10.25--
Wed 25 Feb, 202672.45-10.25--
Tue 24 Feb, 202624.80-10.25--
Mon 23 Feb, 202624.80-10.25--
Fri 20 Feb, 202624.80-10.25--
Thu 19 Feb, 202624.80-10.25--
Wed 18 Feb, 202624.80-10.25--
Tue 17 Feb, 202624.80-10.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202665.00-0.2033.33%-
Tue 24 Feb, 202665.00-0.2050%-
Mon 23 Feb, 202665.00-0.3033.33%-
Fri 20 Feb, 202665.000%0.500%-
Thu 19 Feb, 202657.750%0.500%3
Wed 18 Feb, 202657.750%0.50-3
Tue 17 Feb, 202657.750%8.45--
Mon 16 Feb, 202657.750%8.45--
Fri 13 Feb, 202657.750%8.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202631.30-6.90--
Tue 24 Feb, 202631.30-6.90--
Mon 23 Feb, 202631.30-6.90--
Fri 20 Feb, 202631.30-6.90--
Thu 19 Feb, 202631.30-6.90--
Wed 18 Feb, 202631.30-6.90--
Tue 17 Feb, 202631.30-6.90--
Mon 16 Feb, 202631.30-6.90--
Fri 13 Feb, 202631.30-6.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202634.90-0.102.04%-
Tue 24 Feb, 202634.90-0.10-5.77%-
Mon 23 Feb, 202634.90-0.154%-
Fri 20 Feb, 202634.90-0.2538.89%-
Thu 19 Feb, 202634.90-0.2528.57%-
Wed 18 Feb, 202634.90-0.3027.27%-
Tue 17 Feb, 202634.90-0.3010%-
Mon 16 Feb, 202634.90-0.3011.11%-
Fri 13 Feb, 202634.90-0.305.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202638.65-4.40--
Tue 24 Feb, 202638.65-4.40--
Mon 23 Feb, 202638.65-4.40--
Fri 20 Feb, 202638.65-4.40--
Thu 19 Feb, 202638.65-4.40--
Wed 18 Feb, 202638.65-4.40--
Tue 17 Feb, 202638.65-4.40--
Mon 16 Feb, 202638.65-4.40--
Fri 13 Feb, 202638.65-4.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202642.60-3.40--
Tue 24 Feb, 202642.60-3.40--
Mon 23 Feb, 202642.60-3.40--
Fri 20 Feb, 202642.60-3.40--
Thu 19 Feb, 202642.60-3.40--
Wed 18 Feb, 202642.60-3.40--
Tue 17 Feb, 202642.60-3.40--
Mon 16 Feb, 202642.60-3.40--
Fri 13 Feb, 202642.60-3.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202646.75-2.60--
Tue 24 Feb, 202646.75-2.60--
Mon 23 Feb, 202646.75-2.60--
Fri 20 Feb, 202646.75-2.60--
Thu 19 Feb, 202646.75-2.60--
Wed 18 Feb, 202646.75-2.60--
Tue 17 Feb, 202646.75-2.60--
Mon 16 Feb, 202646.75-2.60--
Fri 13 Feb, 202646.75-2.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 28 Jan, 202651.00-2.00--
Tue 27 Jan, 202651.00-2.00--
Fri 23 Jan, 202651.00-2.00--
Thu 22 Jan, 202651.00-2.00--
Wed 21 Jan, 202651.00-2.00--
Tue 20 Jan, 202651.00-2.00--

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