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: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

NTPC SPOT Price: 372.40 as on 23 Mar, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 383.93
Target up: 378.17
Target up: 375.95
Target up: 373.73
Target down: 367.97
Target down: 365.75
Target down: 363.53

Date Close Open High Low Volume
23 Mon Mar 2026372.40377.10379.50369.3013.15 M
20 Fri Mar 2026380.95375.85383.30375.5020.93 M
19 Thu Mar 2026374.05373.50380.75373.1010.57 M
18 Wed Mar 2026378.50385.00386.35377.6010.68 M
17 Tue Mar 2026383.35382.90385.90378.309.72 M
16 Mon Mar 2026382.40384.50388.25375.4516.79 M
13 Fri Mar 2026384.45391.85394.50383.2027.11 M
12 Thu Mar 2026390.55379.00392.40375.6523.85 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 390 400 380 These will serve as resistance

Maximum PUT writing has been for strikes: 380 360 370 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 330 370 345 335

Put to Call Ratio (PCR) has decreased for strikes: 375 355 350 380

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
Mon 23 Mar, 20263.9030.01%7.30-41.86%0.28
Fri 20 Mar, 20268.30-2.65%2.9541.42%0.62
Thu 19 Mar, 20265.551.44%5.85-16.61%0.43
Wed 18 Mar, 20268.25-0.09%3.853.39%0.52
Tue 17 Mar, 202611.700.39%3.10-0.18%0.5
Mon 16 Mar, 202611.201.03%4.350.84%0.51
Fri 13 Mar, 202613.95-1.14%4.000.48%0.51
Thu 12 Mar, 202618.400.36%3.0516.61%0.5
Wed 11 Mar, 202610.70-0.15%5.858.43%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20261.95-1.03%10.20-16.4%0.35
Fri 20 Mar, 20264.90-1.11%4.4514.58%0.41
Thu 19 Mar, 20263.054.08%8.35-21.06%0.35
Wed 18 Mar, 20265.150.47%5.65-8.99%0.47
Tue 17 Mar, 20268.05-0.05%4.500.21%0.51
Mon 16 Mar, 20267.950.99%6.00-7.05%0.51
Fri 13 Mar, 202610.50-1.29%5.50-5.58%0.56
Thu 12 Mar, 202614.50-0.5%4.0521.84%0.58
Wed 11 Mar, 20267.75-2.32%7.7010.82%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.90-1.62%14.20-15.93%0.16
Fri 20 Mar, 20262.60-0.85%7.206.54%0.19
Thu 19 Mar, 20261.6544.02%11.85-9.52%0.18
Wed 18 Mar, 20262.950.53%8.50-8.04%0.28
Tue 17 Mar, 20265.251.18%6.60-4.59%0.31
Mon 16 Mar, 20265.354.24%8.25-10.14%0.33
Fri 13 Mar, 20267.75-0.31%7.65-6.81%0.38
Thu 12 Mar, 202611.10-4.62%5.6069.19%0.4
Wed 11 Mar, 20265.352.98%10.303.76%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.45-0.42%18.65-5.65%0.1
Fri 20 Mar, 20261.35-0.23%11.00-0.27%0.11
Thu 19 Mar, 20260.90-1.03%16.20-5.52%0.11
Wed 18 Mar, 20261.558.88%12.20-1.6%0.11
Tue 17 Mar, 20263.058.24%9.500.26%0.12
Mon 16 Mar, 20263.4040.76%11.00-8.71%0.13
Fri 13 Mar, 20265.550.98%10.451.85%0.21
Thu 12 Mar, 20268.159.18%7.65154.01%0.21
Wed 11 Mar, 20263.5553.8%13.606.44%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.30-0.49%15.400%0.14
Fri 20 Mar, 20260.80-8.51%15.40-10.73%0.14
Thu 19 Mar, 20260.65-28.14%21.60-7.77%0.14
Wed 18 Mar, 20260.95-0.46%16.55-1.36%0.11
Tue 17 Mar, 20261.90-1.87%13.25-0.86%0.11
Mon 16 Mar, 20262.25-0.08%15.45-5.99%0.11
Fri 13 Mar, 20264.009.23%13.9013.61%0.12
Thu 12 Mar, 20265.95115.75%10.351597.78%0.11
Wed 11 Mar, 20262.35-0.35%17.10-11.76%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.250.08%28.10-3.74%0.06
Fri 20 Mar, 20260.601.9%20.650%0.06
Thu 19 Mar, 20260.503.1%23.35-0.43%0.06
Wed 18 Mar, 20260.659.68%20.750.14%0.06
Tue 17 Mar, 20261.30-4.72%17.600.58%0.07
Mon 16 Mar, 20261.554.14%19.0012.14%0.07
Fri 13 Mar, 20263.0017.32%17.8043.06%0.06
Thu 12 Mar, 20264.3514.99%13.7512.21%0.05
Wed 11 Mar, 20261.6514.87%21.151.85%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.20-11.9%23.450%0.09
Fri 20 Mar, 20260.4015.65%23.450%0.08
Thu 19 Mar, 20260.30-1.24%23.450%0.09
Wed 18 Mar, 20260.4514.08%23.450%0.09
Tue 17 Mar, 20260.85-14.4%23.450%0.11
Mon 16 Mar, 20261.10-7.91%23.45-2.8%0.09
Fri 13 Mar, 20262.1548.69%22.0010600%0.09
Thu 12 Mar, 20263.0578.39%16.60-0
Wed 11 Mar, 20261.1524.87%75.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.20-3.47%33.900%0
Fri 20 Mar, 20260.30-2.99%33.900%0
Thu 19 Mar, 20260.30-3.26%33.90-20%0
Wed 18 Mar, 20260.352.75%24.800%0
Tue 17 Mar, 20260.60-14.77%24.800%0
Mon 16 Mar, 20260.750.7%24.800%0
Fri 13 Mar, 20261.55-8.2%24.80400%0
Thu 12 Mar, 20262.2039.69%29.350%0
Wed 11 Mar, 20260.802.52%29.350%0
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.10-11.02%84.70--
Fri 20 Mar, 20260.204.91%84.70--
Thu 19 Mar, 20260.20-2.79%84.70--
Wed 18 Mar, 20260.250.5%84.70--
Tue 17 Mar, 20260.451.42%84.70--
Mon 16 Mar, 20260.55-1.4%84.70--
Fri 13 Mar, 20261.1022.7%84.70--
Thu 12 Mar, 20261.6017.44%84.70--
Wed 11 Mar, 20260.602.81%84.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.05-6.07%89.50--
Fri 20 Mar, 20260.15-11.43%89.50--
Thu 19 Mar, 20260.15-16%89.50--
Wed 18 Mar, 20260.201.59%89.50--
Tue 17 Mar, 20260.359.8%89.50--
Mon 16 Mar, 20260.400.7%89.50--
Fri 13 Mar, 20260.8515.65%89.50--
Thu 12 Mar, 20261.1533.81%89.50--
Wed 11 Mar, 20260.45-2.55%89.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.05-3.87%83.50--
Fri 20 Mar, 20260.15-0.55%83.50--
Thu 19 Mar, 20260.15-0.36%83.50--
Wed 18 Mar, 20260.15-1.44%83.50--
Tue 17 Mar, 20260.25-0.18%83.50--
Mon 16 Mar, 20260.35-1.94%83.50--
Fri 13 Mar, 20260.6516.39%83.50--
Thu 12 Mar, 20260.8514.82%83.50--
Wed 11 Mar, 20260.30-1.62%83.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.050.84%99.15--
Fri 20 Mar, 20260.10-13.5%99.15--
Thu 19 Mar, 20260.10-4.7%99.15--
Wed 18 Mar, 20260.20-9.96%99.15--
Tue 17 Mar, 20260.25-11.07%99.15--
Mon 16 Mar, 20260.257.5%99.15--
Fri 13 Mar, 20260.5515.7%99.15--
Thu 12 Mar, 20260.6514.33%99.15--
Wed 11 Mar, 20260.2515.04%99.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.053.99%58.00--
Fri 20 Mar, 20260.10-1.7%58.00--
Thu 19 Mar, 20260.15-2.17%58.00--
Wed 18 Mar, 20260.10-0.76%58.00--
Tue 17 Mar, 20260.201.29%58.00--
Mon 16 Mar, 20260.2517.88%58.000%-
Fri 13 Mar, 20260.457.14%47.000%0
Thu 12 Mar, 20260.4521.74%47.000%0
Wed 11 Mar, 20260.15-5.42%47.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 20260.058.45%58.000%0.01
Fri 20 Mar, 20260.10-1.39%58.000%0.01
Thu 19 Mar, 20260.100%58.000%0.01
Wed 18 Mar, 20260.10-26.53%58.00-0.01
Tue 17 Mar, 20260.203.16%108.85--
Mon 16 Mar, 20260.2520.25%108.85--

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
Mon 23 Mar, 20266.85-1.8%5.1017.62%1.91
Fri 20 Mar, 202612.45-0.89%2.008.11%1.59
Thu 19 Mar, 20268.75-14.19%4.10-13.96%1.46
Wed 18 Mar, 202612.05-1.88%2.70-7.15%1.46
Tue 17 Mar, 202615.75-3.1%2.20-2.97%1.54
Mon 16 Mar, 202615.55-2.05%3.15-12.6%1.54
Fri 13 Mar, 202617.950.81%2.952.39%1.72
Thu 12 Mar, 202622.65-6.8%2.3030.74%1.7
Wed 11 Mar, 202614.401.88%4.4514.09%1.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202610.35-19.61%3.75-16.49%2.35
Fri 20 Mar, 202616.90-6.85%1.357.46%2.26
Thu 19 Mar, 202612.60-2.67%2.959.44%1.96
Wed 18 Mar, 202616.50-2.17%1.85-7.76%1.74
Tue 17 Mar, 202620.15-2.95%1.551.43%1.85
Mon 16 Mar, 202619.40-1.66%2.35-19.42%1.77
Fri 13 Mar, 202622.200%2.201.96%2.16
Thu 12 Mar, 202627.300.42%1.80-5.56%2.12
Wed 11 Mar, 202619.45-0.41%3.40-3.57%2.25
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202614.25-1.24%2.80-11.82%3.89
Fri 20 Mar, 202622.00-0.21%1.003.79%4.35
Thu 19 Mar, 202616.70-2.61%2.10-9.5%4.19
Wed 18 Mar, 202620.75-2.54%1.30-1.06%4.5
Tue 17 Mar, 202624.70-0.58%1.200.93%4.44
Mon 16 Mar, 202624.80-0.39%1.80-2.52%4.37
Fri 13 Mar, 202626.80-7.19%1.75-10.21%4.47
Thu 12 Mar, 202632.25-12.03%1.4026.34%4.62
Wed 11 Mar, 202622.50-0.47%2.60-0.49%3.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202627.850%2.05-34.54%5.61
Fri 20 Mar, 202627.850%0.75-4.1%8.56
Thu 19 Mar, 202621.451.43%1.50-10.58%8.93
Wed 18 Mar, 202631.300%1.000.42%10.13
Tue 17 Mar, 202631.300%0.905.69%10.09
Mon 16 Mar, 202631.300%1.4033.33%9.54
Fri 13 Mar, 202631.302.94%1.30-11.33%7.16
Thu 12 Mar, 202627.550%1.1512.77%8.31
Wed 11 Mar, 202627.550%2.0014.65%7.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202621.55-6.32%1.50-35.45%3.95
Fri 20 Mar, 202631.200%0.605.42%5.73
Thu 19 Mar, 202625.85-0.52%1.15-24.6%5.44
Wed 18 Mar, 202632.600%0.80-2.63%7.17
Tue 17 Mar, 202632.60-0.52%0.75-8.04%7.37
Mon 16 Mar, 202634.00-5.42%1.10-4.2%7.97
Fri 13 Mar, 202635.85-14.35%1.10-13.49%7.87
Thu 12 Mar, 202641.705.8%0.9544.67%7.79
Wed 11 Mar, 202631.50-18.55%1.604.5%5.7
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202627.10-6.25%1.109.24%8.67
Fri 20 Mar, 202632.950%0.50-1.65%7.44
Thu 19 Mar, 202632.950%0.9011.01%7.56
Wed 18 Mar, 202632.950%0.70-23.78%6.81
Tue 17 Mar, 202632.950%0.60-7.74%8.94
Mon 16 Mar, 202632.950%0.7544.86%9.69
Fri 13 Mar, 202632.950%0.95-29.61%6.69
Thu 12 Mar, 202632.950%0.80-9.52%9.5
Wed 11 Mar, 202632.950%1.203.07%10.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202642.450%0.85-19.83%8.56
Fri 20 Mar, 202642.45-2.27%0.4011.95%10.67
Thu 19 Mar, 202651.650%0.75-9.69%9.32
Wed 18 Mar, 202651.650%0.551.34%10.32
Tue 17 Mar, 202651.650%0.45-10.4%10.18
Mon 16 Mar, 202651.650%0.70-6.02%11.36
Fri 13 Mar, 202651.650%0.70-3.97%12.09
Thu 12 Mar, 202651.650%0.657.16%12.59
Wed 11 Mar, 202642.502.33%0.95-12.82%11.75
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202643.550%0.754%78
Fri 20 Mar, 202643.550%0.350.67%75
Thu 19 Mar, 202643.550%0.60-1.97%74.5
Wed 18 Mar, 202643.550%0.450.66%76
Tue 17 Mar, 202643.550%0.405.59%75.5
Mon 16 Mar, 202643.550%0.55-10.63%71.5
Fri 13 Mar, 202643.550%0.65-47.37%80
Thu 12 Mar, 202643.550%0.55-23.62%152
Wed 11 Mar, 202643.550%0.650.25%199
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202641.90-5%0.5521.9%6.74
Fri 20 Mar, 202646.900%0.25-18.39%5.25
Thu 19 Mar, 202646.900%0.45-6.08%6.43
Wed 18 Mar, 202646.900%0.40-2.14%6.85
Tue 17 Mar, 202646.900%0.358.81%7
Mon 16 Mar, 202646.90-3.23%0.508.12%6.43
Fri 13 Mar, 202654.50-1.59%0.60-14.59%5.76
Thu 12 Mar, 202648.550%0.40-0.71%6.63
Wed 11 Mar, 202648.550%0.55-1.86%6.68
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202655.80-14.55--
Fri 20 Mar, 202655.80-14.55--
Thu 19 Mar, 202655.80-14.55--
Wed 18 Mar, 202655.800%14.55--
Tue 17 Mar, 202660.15-14.55--
Mon 16 Mar, 202619.25-14.55--
Fri 13 Mar, 202619.25-14.55--
Thu 12 Mar, 202619.25-14.55--
Wed 11 Mar, 202619.25-14.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202664.250%0.35-5.56%10.46
Fri 20 Mar, 202664.250%0.202.86%11.08
Thu 19 Mar, 202664.250%0.35-1.41%10.77
Wed 18 Mar, 202664.250%0.30-15.48%10.92
Tue 17 Mar, 202664.2530%0.30-7.69%12.92
Mon 16 Mar, 202647.800%0.35-9%18.2
Fri 13 Mar, 202647.800%0.45-6.98%20
Thu 12 Mar, 202647.800%0.30-23.21%21.5
Wed 11 Mar, 202647.800%0.402.19%28
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 23 Mar, 202666.800%10.25--
Fri 20 Mar, 202666.800%10.25--
Thu 19 Mar, 202666.800%10.25--
Wed 18 Mar, 202666.800%10.25--
Tue 17 Mar, 202666.800%10.25--
Mon 16 Mar, 202666.800%10.25--
Fri 13 Mar, 202666.800%10.25--
Thu 12 Mar, 202666.800%10.25--
Wed 11 Mar, 202666.800%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, 202665.00-0.251.45%-
Tue 24 Feb, 202665.00-0.05-1.43%-
Mon 23 Feb, 202665.00-0.150%-
Fri 20 Feb, 202665.000%0.15-6.67%-
Thu 19 Feb, 202657.750%0.15-10.71%75
Wed 18 Feb, 202657.750%0.250%84
Tue 17 Feb, 202657.750%0.35-8.7%84
Mon 16 Feb, 202657.750%0.2039.39%92
Fri 13 Feb, 202657.750%0.25-1.49%66
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, 202634.90-0.20-5.88%-
Tue 24 Feb, 202634.90-0.100%-
Mon 23 Feb, 202634.90-0.10-5.56%-
Fri 20 Feb, 202634.90-0.10-6.49%-
Thu 19 Feb, 202634.90-0.15-9.41%-
Wed 18 Feb, 202634.90-0.15-7.61%-
Tue 17 Feb, 202634.90-0.253.37%-
Mon 16 Feb, 202634.90-0.200%-
Fri 13 Feb, 202634.90-0.205.95%-
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--

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