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: 323.95 as on 15 Dec, 2025

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 327.35
Target up: 326.5
Target up: 325.65
Target down: 323.6
Target down: 322.75
Target down: 321.9
Target down: 319.85

Date Close Open High Low Volume
15 Mon Dec 2025323.95323.05325.30321.5510.22 M
12 Fri Dec 2025325.05322.90325.95322.904.26 M
11 Thu Dec 2025322.60321.65323.45319.156.32 M
10 Wed Dec 2025321.60319.85323.70319.505.48 M
09 Tue Dec 2025319.85317.45321.40315.557.15 M
08 Mon Dec 2025319.50323.20323.20317.857.91 M
05 Fri Dec 2025323.30322.25324.15320.956.57 M
04 Thu Dec 2025322.95322.90324.30321.105.97 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

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

Maximum PUT writing has been for strikes: 320 300 310 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 315 290 320 325

Put to Call Ratio (PCR) has decreased for strikes: 340 305 300 295

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 15 Dec, 20253.30-1.21%3.4013.62%0.19
Fri 12 Dec, 20253.85-7.32%3.200.6%0.17
Thu 11 Dec, 20253.10-3.91%4.201.46%0.16
Wed 10 Dec, 20252.70-2.84%5.60-10.09%0.15
Tue 09 Dec, 20252.3521.88%6.80-18.21%0.16
Mon 08 Dec, 20252.60148.81%7.35-1.68%0.24
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20251.45-2.5%6.650.87%0.24
Fri 12 Dec, 20251.75-3.5%6.10-2.34%0.23
Thu 11 Dec, 20251.40-4.67%7.55-2.28%0.23
Wed 10 Dec, 20251.2529.18%8.50-7.31%0.22
Tue 09 Dec, 20251.206.09%10.65-5.37%0.31
Mon 08 Dec, 20251.402.79%11.15-7.8%0.35
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.65-3.78%10.55-5.1%0.11
Fri 12 Dec, 20250.800.63%10.15-12.29%0.11
Thu 11 Dec, 20250.60-3.14%11.750.56%0.13
Wed 10 Dec, 20250.651.24%13.451.14%0.12
Tue 09 Dec, 20250.70-8.23%15.150.57%0.12
Mon 08 Dec, 20250.751.35%15.80-11.17%0.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.40-1.43%15.40-2.23%0.15
Fri 12 Dec, 20250.4511.07%14.85-1.92%0.15
Thu 11 Dec, 20250.40-3.99%16.40-4.95%0.17
Wed 10 Dec, 20250.406.55%18.101.05%0.17
Tue 09 Dec, 20250.4010.34%19.80-3.8%0.18
Mon 08 Dec, 20250.452.65%20.15-3.19%0.21
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.20-0.92%19.900%0.12
Fri 12 Dec, 20250.300.93%21.650%0.12
Thu 11 Dec, 20250.20-1.82%21.650%0.12
Wed 10 Dec, 20250.30-0.45%26.150%0.12
Tue 09 Dec, 20250.25-1.12%26.150%0.12
Mon 08 Dec, 20250.303.72%25.65-1.92%0.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.15-3.09%24.500%0.3
Fri 12 Dec, 20250.25-0.55%24.50-3.68%0.29
Thu 11 Dec, 20250.20-0.48%26.10-0.23%0.3
Wed 10 Dec, 20250.25-0.94%27.05-0.68%0.3
Tue 09 Dec, 20250.25-2.49%29.50-1.79%0.3
Mon 08 Dec, 20250.255.25%29.30-3.87%0.29
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.100%30.200%0.05
Fri 12 Dec, 20250.15-6.76%30.200%0.05
Thu 11 Dec, 20250.100%30.200%0.05
Wed 10 Dec, 20250.15-3.48%30.200%0.05
Tue 09 Dec, 20250.10-9.45%30.200%0.05
Mon 08 Dec, 20250.15-13.31%30.200%0.04
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.10-0.87%34.85-0.99%0.22
Fri 12 Dec, 20250.050.43%34.90-0.65%0.22
Thu 11 Dec, 20250.050%40.250%0.22
Wed 10 Dec, 20250.100%40.250%0.22
Tue 09 Dec, 20250.10-2.06%40.250%0.22
Mon 08 Dec, 20250.100.21%40.250.33%0.22
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.0513.56%38.000%0.03
Fri 12 Dec, 20250.050%38.000%0.03
Thu 11 Dec, 20250.050%38.000%0.03
Wed 10 Dec, 20250.100%38.000%0.03
Tue 09 Dec, 20250.100%38.000%0.03
Mon 08 Dec, 20250.10-10.61%38.000%0.03
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.050%45.100%0.91
Fri 12 Dec, 20250.05-0.66%45.10-0.73%0.91
Thu 11 Dec, 20250.05-1.95%48.000%0.91
Wed 10 Dec, 20250.05-32.75%48.000%0.89
Tue 09 Dec, 20250.050%48.000%0.6
Mon 08 Dec, 20250.055.53%48.000%0.6
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.050%48.400%0.2
Fri 12 Dec, 20250.050%48.400%0.2
Thu 11 Dec, 20250.050%48.400%0.2
Wed 10 Dec, 20250.050%48.400%0.2
Tue 09 Dec, 20250.05-44.44%48.400%0.2
Mon 08 Dec, 20250.0550%48.400%0.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 20250.050%54.000%2.32
Fri 12 Dec, 20250.050%54.000%2.32
Thu 11 Dec, 20250.050%56.200%2.32
Wed 10 Dec, 20250.050%62.500%2.32
Tue 09 Dec, 20250.050%62.500%2.32
Mon 08 Dec, 20250.050%54.000%2.32
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
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
Mon 15 Dec, 20250.050%72.500%1.52
Fri 12 Dec, 20250.050%72.500%1.52
Thu 11 Dec, 20250.050%72.500%1.52
Wed 10 Dec, 20250.050%72.500%1.52
Tue 09 Dec, 20250.050%72.500.65%1.52
Mon 08 Dec, 20250.050%61.500%1.51
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
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, 20254.50-71.400%-
Tue 18 Nov, 20254.50-71.400%-
Mon 17 Nov, 20254.50-71.400%-
Fri 14 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
Mon 15 Dec, 20256.601.15%1.652.7%1.55
Fri 12 Dec, 20257.20-8.5%1.604.05%1.53
Thu 11 Dec, 20256.05-20.32%2.258.64%1.35
Wed 10 Dec, 20255.200.17%3.1513.78%0.99
Tue 09 Dec, 20254.6040.31%4.00-1.24%0.87
Mon 08 Dec, 20254.8032.76%4.603.14%1.24
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202510.60-7.55%0.852.25%4.32
Fri 12 Dec, 202511.30-2.45%0.858%3.91
Thu 11 Dec, 202510.001.88%1.151.77%3.53
Wed 10 Dec, 20258.80-1.84%1.70-11.99%3.53
Tue 09 Dec, 20257.85-4.12%2.25-20.74%3.94
Mon 08 Dec, 20257.852.41%2.70121.31%4.76
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202514.85-0.93%0.45-2.78%2.79
Fri 12 Dec, 202515.90-6.74%0.501.67%2.85
Thu 11 Dec, 202514.600.88%0.600.25%2.61
Wed 10 Dec, 202513.15-16.33%0.953.81%2.63
Tue 09 Dec, 202511.8512.84%1.25-4.07%2.12
Mon 08 Dec, 202511.807.33%1.6065.47%2.49
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202520.500%0.30-0.79%175.2
Fri 12 Dec, 202520.5025%0.350.91%176.6
Thu 11 Dec, 202517.600%0.351.51%218.75
Wed 10 Dec, 202517.60-33.33%0.551.06%215.5
Tue 09 Dec, 202521.000%0.702.77%142.17
Mon 08 Dec, 202521.00-25%0.9517.4%138.33
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202525.700%0.25-0.24%38.88
Fri 12 Dec, 202525.70-5.88%0.25-9.38%38.97
Thu 11 Dec, 202523.55-8.11%0.200.44%40.47
Wed 10 Dec, 202520.70-2.63%0.35-3.25%37.03
Tue 09 Dec, 202520.80-19.15%0.40-8.41%37.26
Mon 08 Dec, 202520.302.17%0.55-0.64%32.89
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202535.000%0.15-0.09%1094
Fri 12 Dec, 202535.000%0.15-0.9%1095
Thu 11 Dec, 202535.000%0.101.01%1105
Wed 10 Dec, 202535.000%0.200%1094
Tue 09 Dec, 202535.000%0.20-1.8%1094
Mon 08 Dec, 202535.000%0.309.65%1114
Thu 04 Dec, 202535.000%0.300%1016
Wed 03 Dec, 202535.000%0.300%1016
Tue 02 Dec, 202535.000%0.150%1016
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202535.650%0.106.85%78
Fri 12 Dec, 202535.65100%0.10-15.61%73
Thu 11 Dec, 202529.300%0.150%173
Wed 10 Dec, 202529.300%0.102.98%173
Tue 09 Dec, 202529.300%0.20-6.15%168
Mon 08 Dec, 202535.000%0.205.92%179
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
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202561.75-0.100%-
Fri 12 Dec, 202561.75-0.100%-
Thu 11 Dec, 202561.75-0.1037.5%-
Wed 10 Dec, 202561.75-0.150%-
Tue 09 Dec, 202561.75-0.150%-
Mon 08 Dec, 202561.75-0.150%-
Thu 04 Dec, 202561.75-0.1533.33%-
Wed 03 Dec, 202561.75-0.150%-
Tue 02 Dec, 202561.75-0.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202566.20-1.50--
Fri 12 Dec, 202566.20-1.50--
Thu 11 Dec, 202566.20-1.50--
Wed 10 Dec, 202566.20-1.50--
Tue 09 Dec, 202566.20-1.50--
Mon 08 Dec, 202566.20-1.50--
Thu 04 Dec, 202566.20-1.50--
Wed 03 Dec, 202566.20-1.50--
Tue 02 Dec, 202566.20-1.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202570.75-1.15--
Fri 12 Dec, 202570.75-1.15--
Thu 11 Dec, 202570.75-1.15--
Wed 10 Dec, 202570.75-1.15--
Tue 09 Dec, 202570.75-1.15--
Mon 08 Dec, 202570.75-1.15--
Thu 04 Dec, 202570.75-1.15--
Wed 03 Dec, 202570.75-1.15--
Tue 02 Dec, 202570.75-1.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 15 Dec, 202575.40-0.85--
Fri 12 Dec, 202575.40-0.85--
Thu 11 Dec, 202575.40-0.85--
Wed 10 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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top