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: 24 Feb, 2026. View: 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026

NTPC SPOT Price: 365.05 as on 06 Feb, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 368.95
Target up: 367.98
Target up: 367
Target down: 364
Target down: 363.03
Target down: 362.05
Target down: 359.05

Date Close Open High Low Volume
06 Fri Feb 2026365.05361.80365.95361.007.33 M
05 Thu Feb 2026367.00369.75370.70365.0018.79 M
04 Wed Feb 2026367.25359.45368.55357.6015.52 M
03 Tue Feb 2026358.55365.95365.95353.8011.56 M
02 Mon Feb 2026350.35344.95352.75337.7512.62 M
01 Sun Feb 2026344.75356.00360.80337.5013.98 M
30 Fri Jan 2026356.00359.00359.35351.1022.64 M
29 Thu Jan 2026358.15350.00360.50347.3020.62 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 370 350 365 These will serve as resistance

Maximum PUT writing has been for strikes: 340 350 320 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 360 370 375 380

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

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 06 Feb, 20262.805.32%7.9010.66%0.07
Thu 05 Feb, 20263.1082.38%8.75293.77%0.07
Wed 04 Feb, 20264.1040.08%9.25158.47%0.03
Tue 03 Feb, 20262.25-20.17%15.20-1.67%0.02
Mon 02 Feb, 20261.4511.07%22.70-2.44%0.01
Sun 01 Feb, 20261.6572.2%32.15-13.38%0.02
Fri 30 Jan, 20263.45101.74%20.0015.45%0.03
Thu 29 Jan, 20265.55119.2%17.9020.59%0.05
Wed 28 Jan, 20262.6564.94%24.752%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20261.70-4.08%12.10-14.52%0.03
Thu 05 Feb, 20261.9552.49%12.9026.53%0.04
Wed 04 Feb, 20262.7564.98%13.0553.13%0.05
Tue 03 Feb, 20261.60-20.55%19.4052.38%0.05
Mon 02 Feb, 20261.1038.78%31.45-19.23%0.03
Sun 01 Feb, 20261.2567.15%36.00116.67%0.05
Fri 30 Jan, 20262.5585.95%23.7033.33%0.03
Thu 29 Jan, 20264.2051.64%21.55350%0.05
Wed 28 Jan, 20261.95-29.89%33.350%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20261.100.37%16.20-0.13%0.47
Thu 05 Feb, 20261.2511.3%16.950.4%0.47
Wed 04 Feb, 20261.9032.76%16.751.07%0.52
Tue 03 Feb, 20261.15-10.79%23.750.47%0.68
Mon 02 Feb, 20260.85-0.52%34.80-0.07%0.6
Sun 01 Feb, 20261.0514.08%40.95-3.3%0.6
Fri 30 Jan, 20261.9019.39%27.700.06%0.71
Thu 29 Jan, 20263.2050.29%25.253.41%0.85
Wed 28 Jan, 20261.45-10.6%33.55-0.8%1.23
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.7038.78%58.50--
Thu 05 Feb, 20260.8540.3%58.50--
Wed 04 Feb, 20261.3065.42%58.50--
Tue 03 Feb, 20260.90-13.67%58.50--
Mon 02 Feb, 20260.705.7%58.50--
Sun 01 Feb, 20260.8519.55%58.50--
Fri 30 Jan, 20261.4073.23%58.50--
Thu 29 Jan, 20262.5028.28%58.50--
Wed 28 Jan, 20261.10141.46%58.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.45-5.87%24.90200%0
Thu 05 Feb, 20260.60111.53%39.600%0
Wed 04 Feb, 20261.0051.44%39.600%0
Tue 03 Feb, 20260.70-25.99%39.600%0
Mon 02 Feb, 20260.5537.77%39.600%0
Sun 01 Feb, 20260.659.19%39.600%0
Fri 30 Jan, 20261.1037.65%39.600%0
Thu 29 Jan, 20261.9074.36%39.600%0
Wed 28 Jan, 20260.85214.52%39.60-50%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.40-11.29%67.40--
Thu 05 Feb, 20260.50-5.7%67.40--
Wed 04 Feb, 20260.7567.52%67.40--
Tue 03 Feb, 20260.6019.85%67.40--
Mon 02 Feb, 20260.506.5%67.40--
Sun 01 Feb, 20260.55-27.65%67.40--
Fri 30 Jan, 20260.8031.78%67.40--
Thu 29 Jan, 20261.5074.32%67.40--
Wed 28 Jan, 20260.70-67.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.35-1.71%36.50-4.35%0.01
Thu 05 Feb, 20260.4010.12%35.800%0.01
Wed 04 Feb, 20260.60-1.07%35.800%0.01
Tue 03 Feb, 20260.5013.29%53.750%0.01
Mon 02 Feb, 20260.4015.02%53.750%0.01
Sun 01 Feb, 20260.4511.56%53.750%0.01
Fri 30 Jan, 20260.6524.01%50.45-4.17%0.01
Thu 29 Jan, 20261.1562.34%43.00700%0.01
Wed 28 Jan, 20260.55107.74%52.0050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.20-1.32%76.60--
Thu 05 Feb, 20260.30-8.43%76.60--
Wed 04 Feb, 20260.50-9.78%76.60--
Tue 03 Feb, 20260.40-3.16%76.60--
Mon 02 Feb, 20260.35-23.39%76.60--
Sun 01 Feb, 20260.4012300%76.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.20-16.05%44.850%0
Thu 05 Feb, 20260.25-6.47%44.850%0
Wed 04 Feb, 20260.40-11%44.85-0
Tue 03 Feb, 20260.3072.82%81.30--
Mon 02 Feb, 20260.3013.97%81.30--
Sun 01 Feb, 20260.308.57%81.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20260.2025%86.00--

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 06 Feb, 20265.0522.84%5.0515.53%0.29
Thu 05 Feb, 20265.201.99%5.8537.59%0.31
Wed 04 Feb, 20266.20-39.4%6.35749.58%0.23
Tue 03 Feb, 20263.307.38%11.35176.74%0.02
Mon 02 Feb, 20261.85-2.27%20.65-6.52%0.01
Sun 01 Feb, 20262.0050.83%27.55-14.81%0.01
Fri 30 Jan, 20264.75207.28%15.90-32.5%0.01
Thu 29 Jan, 20267.15565.47%14.60207.69%0.05
Wed 28 Jan, 20263.60253.97%20.4562.5%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 20267.90-4.76%3.1510.95%0.58
Thu 05 Feb, 20268.05-0.48%3.7519.89%0.49
Wed 04 Feb, 20268.95-34.32%4.15136.43%0.41
Tue 03 Feb, 20265.00-21.1%8.104.47%0.11
Mon 02 Feb, 20262.7520.2%14.35-1.9%0.09
Sun 01 Feb, 20262.8038.72%19.85-17.45%0.11
Fri 30 Jan, 20266.5528.31%12.95-7.56%0.18
Thu 29 Jan, 20269.2592.43%11.6552.55%0.25
Wed 28 Jan, 20264.90101.94%17.106.37%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202611.65-1.28%1.90-0.69%0.88
Thu 05 Feb, 202611.45-4.19%2.3532.73%0.88
Wed 04 Feb, 202612.70-29.21%2.7066.41%0.63
Tue 03 Feb, 20267.40-14.67%5.5066.77%0.27
Mon 02 Feb, 20263.9010.94%10.90-24.04%0.14
Sun 01 Feb, 20263.6517.46%17.7515.88%0.2
Fri 30 Jan, 20268.8543.74%10.30-21.62%0.2
Thu 29 Jan, 202611.7081.72%9.15241.79%0.37
Wed 28 Jan, 20266.50156.87%13.8591.43%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202615.85-0.01%1.207.69%0.29
Thu 05 Feb, 202615.70-1.43%1.508.87%0.27
Wed 04 Feb, 202616.40-1.68%1.7523.49%0.25
Tue 03 Feb, 202610.45-2.32%3.6079.67%0.2
Mon 02 Feb, 20265.6083.82%7.65-13.17%0.11
Sun 01 Feb, 20264.90110.18%13.90-0.66%0.22
Fri 30 Jan, 202611.40-0.8%7.95-0.47%0.48
Thu 29 Jan, 202614.55-0.8%7.1019.77%0.47
Wed 28 Jan, 20268.5523.14%11.0014.94%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202620.70-0.11%0.85-6.1%0.7
Thu 05 Feb, 202620.15-1.01%1.05-3.53%0.75
Wed 04 Feb, 202620.85-3.79%1.2545.61%0.77
Tue 03 Feb, 202614.25-5.53%2.451.97%0.51
Mon 02 Feb, 20268.25-9.03%5.353.15%0.47
Sun 01 Feb, 20265.80228.44%8.3040.51%0.41
Fri 30 Jan, 202614.65-12.57%6.00-28.83%0.97
Thu 29 Jan, 202617.75-11.79%5.4585%1.19
Wed 28 Jan, 202611.15-11.67%8.5021.21%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202625.252%0.650.17%5.89
Thu 05 Feb, 202625.20-3.84%0.802.43%5.99
Wed 04 Feb, 202625.402.71%0.9018.78%5.63
Tue 03 Feb, 202618.80-20.24%1.70112.37%4.86
Mon 02 Feb, 202611.75-14.45%3.70-2.72%1.83
Sun 01 Feb, 20268.507.99%7.856.22%1.61
Fri 30 Jan, 202618.150.55%4.6017.49%1.63
Thu 29 Jan, 202621.65-9.87%4.15-8.26%1.4
Wed 28 Jan, 202614.10-16.48%6.550.6%1.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202629.90-2.15%0.55-43.02%2.49
Thu 05 Feb, 202629.001.64%0.6017.08%4.27
Wed 04 Feb, 202630.102.81%0.7514.31%3.71
Tue 03 Feb, 202622.651.71%1.2518.09%3.34
Mon 02 Feb, 202615.6049.57%2.6528.64%2.87
Sun 01 Feb, 202611.751.74%5.80-4.63%3.34
Fri 30 Jan, 202622.109.52%3.4531.83%3.57
Thu 29 Jan, 202624.900%3.20-10.63%2.96
Wed 28 Jan, 202618.008.25%4.952.65%3.31
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202632.800%0.45-10.02%4.51
Thu 05 Feb, 202633.300.49%0.505.76%5.01
Wed 04 Feb, 202635.104.62%0.55-7.43%4.76
Tue 03 Feb, 202627.803.72%0.9517.58%5.38
Mon 02 Feb, 202619.9086.14%1.9528.49%4.75
Sun 01 Feb, 202614.65-9.01%4.601.02%6.88
Fri 30 Jan, 202626.10-1.77%2.60-13.89%6.2
Thu 29 Jan, 202629.606.6%2.5025.43%7.07
Wed 28 Jan, 202621.7016.48%3.8014.77%6.01
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202639.900%0.35-11.02%10.5
Thu 05 Feb, 202639.900%0.45-5.35%11.8
Wed 04 Feb, 202639.9011.11%0.4532.62%12.47
Tue 03 Feb, 202633.300%0.75-5.69%10.44
Mon 02 Feb, 202624.6512.5%1.455.65%11.07
Sun 01 Feb, 202622.6520%3.609.27%11.79
Fri 30 Jan, 202630.00150%2.057.92%12.95
Thu 29 Jan, 202635.000%1.9019.4%30
Wed 28 Jan, 202621.350%3.0022.56%25.13
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202644.500%0.35-0.88%35.35
Thu 05 Feb, 202644.5029.73%0.35-0.35%35.67
Wed 04 Feb, 202636.950%0.401.48%46.43
Tue 03 Feb, 202636.955.71%0.60-11.31%45.76
Mon 02 Feb, 202628.70-7.89%1.1014.45%54.54
Sun 01 Feb, 202621.0031.03%2.75-3.64%43.89
Fri 30 Jan, 202633.803.57%1.507.52%59.69
Thu 29 Jan, 202638.700%1.5514.67%57.5
Wed 28 Jan, 202629.750%2.3054.63%50.14
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202626.90-0.30-10.63%-
Thu 05 Feb, 202626.90-0.35-3.61%-
Wed 04 Feb, 202626.90-0.30-23.85%-
Tue 03 Feb, 202626.90-0.50-9.17%-
Mon 02 Feb, 202626.90-0.90140%-
Sun 01 Feb, 202626.90-2.00-26.47%-
Fri 30 Jan, 202626.90-1.1024.77%-
Thu 29 Jan, 202626.90-1.154.81%-
Wed 28 Jan, 202626.90-1.9010.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202628.00-0.250%-
Thu 05 Feb, 202628.00-0.25-2.17%-
Wed 04 Feb, 202628.00-0.25-20.04%-
Tue 03 Feb, 202628.00-0.45-12.77%-
Mon 02 Feb, 202628.00-0.6545.48%-
Sun 01 Feb, 202628.00-1.659.65%-
Fri 30 Jan, 202628.00-0.9012.69%-
Thu 29 Jan, 202628.00-0.9537.92%-
Wed 28 Jan, 202628.00-1.3029.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202631.25-1.200%-
Thu 05 Feb, 202631.25-1.200%-
Wed 04 Feb, 202631.25-1.20--
Tue 03 Feb, 202631.25-7.95--
Mon 02 Feb, 202631.25-7.95--
Sun 01 Feb, 202631.25-7.95--
Fri 30 Jan, 202631.25-7.95--
Thu 29 Jan, 202631.25-7.95--
Wed 28 Jan, 202631.25-7.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202649.100%0.20-0.31%128.4
Thu 05 Feb, 202649.100%0.25-2.57%128.8
Wed 04 Feb, 202649.100%0.15-8.07%132.2
Tue 03 Feb, 202649.100%0.30-4.64%143.8
Mon 02 Feb, 202649.10150%0.45-6.34%150.8
Sun 01 Feb, 202647.000%1.1046.1%402.5
Fri 30 Jan, 202647.000%0.506.99%275.5
Thu 29 Jan, 202647.000%0.60150%257.5
Wed 28 Jan, 202647.00100%0.8066.13%103
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202638.35-5.20--
Thu 05 Feb, 202638.35-5.20--
Wed 04 Feb, 202638.35-5.20--
Tue 03 Feb, 202638.35-5.20--
Mon 02 Feb, 202638.35-5.20--
Sun 01 Feb, 202638.35-5.20--
Wed 28 Jan, 202638.35-5.20--
Tue 27 Jan, 202638.35-5.20--
Fri 23 Jan, 202638.35-5.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202656.850%0.10-0.45%111
Thu 05 Feb, 202656.850%0.15-9.72%111.5
Wed 04 Feb, 202656.850%0.15-20.06%123.5
Tue 03 Feb, 202656.850%0.20-1.28%154.5
Mon 02 Feb, 202656.850%0.2539.11%156.5
Sun 01 Feb, 202656.850%0.5032.35%112.5
Fri 30 Jan, 202656.850%0.3516900%85
Thu 29 Jan, 202656.850%0.850%0.5
Wed 28 Jan, 202656.850%0.850%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 06 Feb, 202646.25-0.100%-
Thu 05 Feb, 202646.25-0.100%-
Wed 04 Feb, 202646.25-0.100%-
Tue 03 Feb, 202646.25-0.150%-
Mon 02 Feb, 202646.25-0.200%-
Sun 01 Feb, 202646.25-0.250%-
Wed 28 Jan, 202646.25-0.250%-
Tue 27 Jan, 202646.25-0.350%-
Fri 23 Jan, 202646.25-0.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 28 Jan, 202650.40-0.05-2.4%-
Tue 27 Jan, 202650.40-0.050%-
Fri 23 Jan, 202650.40-0.10-2.34%-
Thu 22 Jan, 202650.40-0.100%-
Wed 21 Jan, 202650.40-0.10-1.16%-
Tue 20 Jan, 202650.40-0.25-1.14%-
Mon 19 Jan, 202650.40-0.20-2.78%-
Fri 16 Jan, 202650.40-0.2511.8%-
Wed 14 Jan, 202650.40-0.30631.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202559.20-1.40--
Tue 30 Dec, 202559.20-1.40--

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