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: 25 Nov, 2025. View: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

NTPC SPOT Price: 322.95 as on 04 Dec, 2025

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 325.98
Target up: 325.23
Target up: 324.47
Target down: 322.78
Target down: 322.03
Target down: 321.27
Target down: 319.58

Date Close Open High Low Volume
04 Thu Dec 2025322.95322.90324.30321.105.97 M
03 Wed Dec 2025322.95329.00329.00321.308.55 M
02 Tue Dec 2025328.60327.45329.95326.755.81 M
01 Mon Dec 2025327.10327.10328.25325.456.94 M
28 Fri Nov 2025326.45328.00328.15324.258.93 M
27 Thu Nov 2025327.35327.15328.75325.006.76 M
26 Wed Nov 2025326.10324.30327.80324.007.1 M
25 Tue Nov 2025323.70323.45325.60322.508.07 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 335 365 340 These will serve as resistance

Maximum PUT writing has been for strikes: 300 330 310 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 320 330 335 345

Put to Call Ratio (PCR) has decreased for strikes: 340 325 315 310

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
Tue 25 Nov, 20250.10-20.12%1.90-55.5%0.97
Mon 24 Nov, 20251.00-52.43%2.50-41.62%1.75
Fri 21 Nov, 20252.25-11.39%1.2530.33%1.42
Thu 20 Nov, 20253.10-14.41%1.25-16.3%0.97
Wed 19 Nov, 20253.205.85%1.900.99%0.99
Tue 18 Nov, 20255.20-2.46%1.501.57%1.04
Mon 17 Nov, 20256.65-12.95%1.40-12.56%1
Fri 14 Nov, 20255.60-14.27%2.45-0.29%0.99
Thu 13 Nov, 20255.70-15.16%3.20-7.76%0.85
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-10.19%6.60-5.1%0.39
Mon 24 Nov, 20250.10-18.93%6.45-17.5%0.37
Fri 21 Nov, 20250.45-4.41%4.40-10.42%0.36
Thu 20 Nov, 20250.85-5.02%3.95-23.98%0.39
Wed 19 Nov, 20251.0010.54%4.70-8.61%0.48
Tue 18 Nov, 20252.35-1.82%3.65-1.23%0.58
Mon 17 Nov, 20253.40-11.38%3.100%0.58
Fri 14 Nov, 20252.951.24%4.60-1.94%0.51
Thu 13 Nov, 20253.25-9.21%5.85-4.77%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-1.75%12.05-41.05%0.04
Mon 24 Nov, 20250.05-2.78%11.25-17.14%0.07
Fri 21 Nov, 20250.05-3.19%9.00-3.22%0.08
Thu 20 Nov, 20250.15-4.89%8.15-20.32%0.08
Wed 19 Nov, 20250.30-1.96%8.95-12.89%0.1
Tue 18 Nov, 20250.90-5.63%7.20-4.59%0.11
Mon 17 Nov, 20251.40-1.9%6.15-20.16%0.11
Fri 14 Nov, 20251.4074.86%7.75-11.06%0.14
Thu 13 Nov, 20251.80-2.75%9.600.23%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-2.81%16.95-24.29%0.14
Mon 24 Nov, 20250.05-8.17%16.65-26.96%0.18
Fri 21 Nov, 20250.05-3.16%14.00-5.03%0.23
Thu 20 Nov, 20250.10-9.47%13.05-2.56%0.23
Wed 19 Nov, 20250.15-3.28%13.80-3.89%0.22
Tue 18 Nov, 20250.45-6.48%11.90-3.46%0.22
Mon 17 Nov, 20250.65-1.42%10.60-6.48%0.21
Fri 14 Nov, 20250.8010.37%11.90-4.17%0.22
Thu 13 Nov, 20251.10-4.62%13.40-1.05%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-2.2%22.00-7.02%0.38
Mon 24 Nov, 20250.05-3.44%21.60-6.89%0.4
Fri 21 Nov, 20250.10-13.5%18.80-5.98%0.41
Thu 20 Nov, 20250.10-1.44%17.45-7.24%0.38
Wed 19 Nov, 20250.15-6.04%18.80-0.92%0.41
Tue 18 Nov, 20250.25-11.02%17.05-0.15%0.38
Mon 17 Nov, 20250.405.51%15.05-2.53%0.34
Fri 14 Nov, 20250.50-10.06%17.05-4.54%0.37
Thu 13 Nov, 20250.70-5.66%18.05-2.35%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.052.37%26.703.97%0.11
Mon 24 Nov, 20250.05-5.23%26.40-30.37%0.11
Fri 21 Nov, 20250.05-13.07%23.70-6.11%0.15
Thu 20 Nov, 20250.05-3.5%23.05-11.04%0.13
Wed 19 Nov, 20250.10-12.03%23.75-3.19%0.15
Tue 18 Nov, 20250.20-7.73%21.40-1.57%0.13
Mon 17 Nov, 20250.30-8.75%20.05-2.45%0.12
Fri 14 Nov, 20250.35-0.74%21.55-3.97%0.12
Thu 13 Nov, 20250.50-2.96%22.90-1.02%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050.11%31.45-8.77%0.03
Mon 24 Nov, 20250.05-1.35%27.800%0.03
Fri 21 Nov, 20250.05-3.11%27.80-8.06%0.03
Thu 20 Nov, 20250.05-4.19%28.500%0.03
Wed 19 Nov, 20250.10-5.68%28.50-1.59%0.03
Tue 18 Nov, 20250.15-0.88%28.450%0.03
Mon 17 Nov, 20250.200.99%28.450%0.03
Fri 14 Nov, 20250.252.79%28.45-3.08%0.03
Thu 13 Nov, 20250.35-4.18%28.700%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.051.14%36.65-12.95%0.1
Mon 24 Nov, 20250.051.4%36.75-22.8%0.12
Fri 21 Nov, 20250.05-5.48%33.90-31.32%0.15
Thu 20 Nov, 20250.05-5.86%33.20-3.45%0.21
Wed 19 Nov, 20250.10-4.9%33.90-4.31%0.2
Tue 18 Nov, 20250.10-8.11%30.80-0.51%0.2
Mon 17 Nov, 20250.15-9.99%29.150.25%0.19
Fri 14 Nov, 20250.20-0.38%31.25-1.5%0.17
Thu 13 Nov, 20250.30-1.8%33.300%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%36.650%0.01
Mon 24 Nov, 20250.05-0.2%36.650%0.01
Fri 21 Nov, 20250.05-3.25%36.650%0.01
Thu 20 Nov, 20250.05-5.92%36.65-4%0.01
Wed 19 Nov, 20250.05-3.24%36.700%0.01
Tue 18 Nov, 20250.10-4.87%36.70-1.96%0.01
Mon 17 Nov, 20250.15-2.89%39.000%0.01
Fri 14 Nov, 20250.201.19%39.000%0.01
Thu 13 Nov, 20250.25-0.38%39.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050.17%46.75-26.51%0.11
Mon 24 Nov, 20250.050.17%46.25-2.35%0.14
Fri 21 Nov, 20250.05-4.95%44.00-29.75%0.15
Thu 20 Nov, 20250.05-0.16%40.800%0.2
Wed 19 Nov, 20250.05-14.99%40.800%0.2
Tue 18 Nov, 20250.100%40.80-0.82%0.17
Mon 17 Nov, 20250.10-19.14%42.100%0.17
Fri 14 Nov, 20250.10-2.21%42.100%0.14
Thu 13 Nov, 20250.15-0.66%42.100%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%51.50-5.88%0.08
Mon 24 Nov, 20250.050%28.800%0.09
Fri 21 Nov, 20250.050%28.800%0.09
Thu 20 Nov, 20250.050%28.800%0.09
Wed 19 Nov, 20250.05-20.4%28.800%0.09
Tue 18 Nov, 20250.050.81%28.800%0.07
Mon 17 Nov, 20250.10-0.4%28.800%0.07
Fri 14 Nov, 20250.05-3.49%28.800%0.07
Thu 13 Nov, 20250.10-4.09%28.800%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050.21%56.00-7.04%0.21
Mon 24 Nov, 20250.050.32%57.10-20.82%0.23
Fri 21 Nov, 20250.05-17.44%53.85-77.41%0.29
Thu 20 Nov, 20250.050.18%52.00-0.08%1.04
Wed 19 Nov, 20250.050%53.80-0.08%1.05
Tue 18 Nov, 20250.05-0.44%51.50-0.08%1.05
Mon 17 Nov, 20250.051.24%52.000%1.04
Fri 14 Nov, 20250.05-2.92%52.00-0.08%1.06
Thu 13 Nov, 20250.05-1.69%36.050%1.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%44.50--
Mon 24 Nov, 20250.050%44.50--
Fri 21 Nov, 20250.050%44.50--
Thu 20 Nov, 20250.050%44.50--
Wed 19 Nov, 20250.050%44.50--
Tue 18 Nov, 20250.05-4.49%44.50--
Mon 17 Nov, 20250.100%44.50--
Fri 14 Nov, 20250.100%44.50--
Thu 13 Nov, 20250.100%44.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050.31%67.000%0.06
Mon 24 Nov, 20250.050%67.30-28.24%0.06
Fri 21 Nov, 20250.05-9.58%64.55-77.69%0.09
Thu 20 Nov, 20250.05-0.09%63.00-0.26%0.36
Wed 19 Nov, 20250.050%63.600%0.36
Tue 18 Nov, 20250.050%60.850%0.36
Mon 17 Nov, 20250.050%61.600%0.36
Fri 14 Nov, 20250.05-0.09%61.602.41%0.36
Thu 13 Nov, 20250.05-2.49%60.050.54%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.056.25%70.950%0.06
Mon 24 Nov, 20250.050%67.750%0.06
Fri 21 Nov, 20250.050%67.75-66.67%0.06
Thu 20 Nov, 20250.050%57.250%0.19
Wed 19 Nov, 20250.050%57.250%0.19
Tue 18 Nov, 20250.050%57.250%0.19
Mon 17 Nov, 20250.050%57.250%0.19
Fri 14 Nov, 20250.050%57.250%0.19
Thu 13 Nov, 20250.050%57.250%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%73.600%0.01
Mon 24 Nov, 20250.050%73.600%0.01
Fri 21 Nov, 20250.05-4.19%73.60-0.01
Thu 20 Nov, 20250.050%66.55--
Wed 19 Nov, 20250.050.53%66.55--
Tue 18 Nov, 20250.050%66.55--
Mon 17 Nov, 20250.05-0.78%66.55--
Fri 14 Nov, 20250.050.52%66.55--
Thu 13 Nov, 20250.050%66.55--

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
Tue 25 Nov, 20253.25-55.48%0.10-36.75%3.36
Mon 24 Nov, 20254.25-27.57%0.70-15.96%2.36
Fri 21 Nov, 20256.35-4.04%0.35-10.02%2.04
Thu 20 Nov, 20257.15-13.73%0.35-9.95%2.17
Wed 19 Nov, 20257.10-10.24%0.752.38%2.08
Tue 18 Nov, 20259.305.3%0.65-6.5%1.82
Mon 17 Nov, 202511.15-9.74%0.65-12.2%2.05
Fri 14 Nov, 20259.70-9.96%1.20-13.7%2.11
Thu 13 Nov, 20259.25-3.3%1.70-4.39%2.2
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20259.700%0.05-17.78%5.6
Mon 24 Nov, 20259.00-9.52%0.10-12.42%6.81
Fri 21 Nov, 202512.900%0.15-7.9%7.03
Thu 20 Nov, 202512.90-4.55%0.15-3.8%7.63
Wed 19 Nov, 202511.60-15.38%0.30-14.82%7.58
Tue 18 Nov, 202514.55-1.27%0.30-7.85%7.53
Mon 17 Nov, 202515.50-4.82%0.30-4.78%8.06
Fri 14 Nov, 202514.05-11.7%0.556.36%8.06
Thu 13 Nov, 202513.30-2.08%0.902.95%6.69
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202512.550%0.05-4.35%27.95
Mon 24 Nov, 202515.550%0.05-8.92%29.23
Fri 21 Nov, 202517.25-8.33%0.05-16.94%32.09
Thu 20 Nov, 202518.20-4%0.10-8.6%35.42
Wed 19 Nov, 202516.60-3.85%0.20-2.52%37.2
Tue 18 Nov, 202519.50-3.7%0.20-5.07%36.69
Mon 17 Nov, 202520.70-20.59%0.25-14.18%37.22
Fri 14 Nov, 202518.95-8.11%0.30-7.06%34.44
Thu 13 Nov, 202518.30-9.76%0.50-8.3%34.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202521.500%0.050%7.14
Mon 24 Nov, 202521.500%0.050%7.14
Fri 21 Nov, 202521.500%0.05-41.18%7.14
Thu 20 Nov, 202523.800%0.050%12.14
Wed 19 Nov, 202523.800%0.10-32%12.14
Tue 18 Nov, 202523.800%0.100%17.86
Mon 17 Nov, 202523.800%0.10-0.79%17.86
Fri 14 Nov, 202523.800%0.20-12.5%18
Thu 13 Nov, 202522.400%0.35-27.64%20.57
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202526.200%0.05-0.05%93.5
Mon 24 Nov, 202526.200%0.05-0.11%93.55
Fri 21 Nov, 202526.20-20%0.05-0.9%93.65
Thu 20 Nov, 202528.45-3.85%0.05-0.26%75.6
Wed 19 Nov, 202527.4552.94%0.05-2.27%72.88
Tue 18 Nov, 202528.400%0.10-0.51%114.06
Mon 17 Nov, 202528.400%0.05-0.26%114.65
Fri 14 Nov, 202528.40-5.56%0.106.54%114.94
Thu 13 Nov, 202529.000%0.20-0.11%101.89
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202549.75-0.050%-
Mon 24 Nov, 202549.75-0.05-34.48%-
Fri 21 Nov, 202549.75-0.200%-
Thu 20 Nov, 202549.75-0.200%-
Wed 19 Nov, 202549.75-0.200%-
Tue 18 Nov, 202549.75-0.200%-
Mon 17 Nov, 202549.75-0.200%-
Fri 14 Nov, 202549.75-0.200%-
Thu 13 Nov, 202549.75-0.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202549.10-0.050%-
Mon 24 Nov, 202549.10-0.050%-
Fri 21 Nov, 202549.10-0.050%-
Thu 20 Nov, 202549.10-0.050%-
Wed 19 Nov, 202549.10-0.050%-
Tue 18 Nov, 202549.10-0.050%-
Mon 17 Nov, 202549.10-0.05-1.37%-
Fri 14 Nov, 202549.10-0.050%-
Thu 13 Nov, 202549.10-0.10-8.75%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202558.90-0.80--
Mon 24 Nov, 202558.90-0.80--
Fri 21 Nov, 202558.90-0.80--
Thu 20 Nov, 202558.90-0.80--
Wed 19 Nov, 202558.90-0.80--
Tue 18 Nov, 202558.90-0.80--
Mon 17 Nov, 202558.90-0.80--
Fri 14 Nov, 202558.90-0.80--
Thu 13 Nov, 202558.90-0.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202557.45-0.050%-
Mon 24 Nov, 202557.45-0.050%-
Fri 21 Nov, 202557.45-0.050%-
Thu 20 Nov, 202557.45-0.050%-
Wed 19 Nov, 202557.45-0.050%-
Tue 18 Nov, 202557.45-0.05124.24%-
Mon 17 Nov, 202557.45-0.056.45%-
Fri 14 Nov, 202557.45-0.1010.71%-
Thu 13 Nov, 202557.45-0.1064.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202568.40-0.35--
Mon 24 Nov, 202568.40-0.35--
Fri 21 Nov, 202568.40-0.35--
Thu 20 Nov, 202568.40-0.35--
Wed 19 Nov, 202568.40-0.35--
Tue 18 Nov, 202568.40-0.35--
Mon 17 Nov, 202568.40-0.35--
Fri 14 Nov, 202568.40-0.35--
Thu 13 Nov, 202568.40-0.35--

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