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: 26 May, 2026. View: 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026

NTPC SPOT Price: 365.80 as on 19 Jun, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 372.63
Target up: 370.93
Target up: 369.22
Target down: 364.58
Target down: 362.88
Target down: 361.17
Target down: 356.53

Date Close Open High Low Volume
19 Fri Jun 2026365.80361.95368.00359.9517.47 M
18 Thu Jun 2026361.95357.00363.55354.0512.26 M
17 Wed Jun 2026355.55355.55356.05352.059.3 M
16 Tue Jun 2026355.55349.75356.20348.5014.56 M
15 Mon Jun 2026348.10357.40358.00346.9517.19 M
12 Fri Jun 2026353.90357.00357.00349.708.74 M
11 Thu Jun 2026351.85352.00353.35348.8015.08 M
10 Wed Jun 2026351.65359.00359.00351.1014.94 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 400 390 410 These will serve as resistance

Maximum PUT writing has been for strikes: 390 385 380 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 390 360 380 355

Put to Call Ratio (PCR) has decreased for strikes: 405 370 385 375

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
Tue 26 May, 202621.00-6.67%0.05-26.09%7.29
Mon 25 May, 202621.150%0.05-12.38%9.2
Fri 22 May, 202620.000%0.65-1.72%10.5
Thu 21 May, 202622.500%0.30-18.14%10.68
Wed 20 May, 202622.5033.33%0.30-0.13%13.05
Tue 19 May, 202619.4012.5%0.651.95%17.42
Mon 18 May, 202619.2014.29%1.001.59%19.23
Fri 15 May, 202627.800%0.75-1.56%21.63
Thu 14 May, 202627.800%0.7517.4%21.97
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202615.150%0.050%9.04
Mon 25 May, 202615.15-26.47%0.05-23.13%9.04
Fri 22 May, 202615.05-2.86%0.952.08%8.65
Thu 21 May, 202617.750%0.550%8.23
Wed 20 May, 202617.7520.69%0.40-6.49%8.23
Tue 19 May, 202615.50141.67%1.05-1.28%10.62
Mon 18 May, 202614.70300%1.500.32%26
Fri 15 May, 202627.300%1.200.97%103.67
Thu 14 May, 202627.300%1.103.01%102.67
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202610.50-8.12%0.05-1.87%3.48
Mon 25 May, 20269.95-3.9%0.05-24.85%3.25
Fri 22 May, 202610.75-5.96%1.453.27%4.16
Thu 21 May, 202610.25-0.91%0.95-6.67%3.79
Wed 20 May, 202612.75-21.43%0.755.23%4.02
Tue 19 May, 202610.6515.7%1.80-2.44%3
Mon 18 May, 202610.5010.5%2.35-16.88%3.56
Fri 15 May, 202616.90-3.95%1.70-2.9%4.74
Thu 14 May, 202618.00-7.32%1.65-0.65%4.68
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20265.257.09%0.05-10.57%1.68
Mon 25 May, 20264.95-10.45%0.10-19.12%2.01
Fri 22 May, 20266.403.83%2.3028.91%2.23
Thu 21 May, 20266.30-5.81%1.756.03%1.8
Wed 20 May, 20268.45-13.22%1.356.56%1.6
Tue 19 May, 20266.8532.79%2.9511.16%1.3
Mon 18 May, 20266.45403.49%3.7523.53%1.55
Fri 15 May, 202612.85-7.53%2.500.74%6.33
Thu 14 May, 202613.65-15.45%2.3519.73%5.81
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-1.5%0.051.8%0.36
Mon 25 May, 20260.65-2.12%0.60-1.07%0.35
Fri 22 May, 20263.001.89%3.802.94%0.34
Thu 21 May, 20263.00-0.12%3.55-20.53%0.34
Wed 20 May, 20264.5013.87%2.5555%0.43
Tue 19 May, 20263.5575.89%4.9022.64%0.31
Mon 18 May, 20263.85471.43%5.8519.26%0.45
Fri 15 May, 20268.959.38%3.80-3.29%2.16
Thu 14 May, 20269.95-26.56%3.6016.61%2.44
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-2.33%5.10-8.66%0.1
Mon 25 May, 20260.10-8.67%4.90-29.03%0.1
Fri 22 May, 20261.05-0.71%6.85-9.21%0.13
Thu 21 May, 20261.203.08%6.65-23.56%0.15
Wed 20 May, 20262.1082.3%5.0018.28%0.2
Tue 19 May, 20261.909.94%7.8014.27%0.3
Mon 18 May, 20261.9598.42%9.05-24.81%0.29
Fri 15 May, 20265.755.72%5.65-3.85%0.77
Thu 14 May, 20266.60-6.73%5.3549.77%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-0.32%9.95-20.81%0.06
Mon 25 May, 20260.05-5.93%10.10-21.91%0.07
Fri 22 May, 20260.45-3.84%11.45-31.55%0.09
Thu 21 May, 20260.450.1%11.05-6.22%0.12
Wed 20 May, 20260.85-3.02%8.85-10.23%0.13
Tue 19 May, 20260.85-1.3%11.95-4.97%0.14
Mon 18 May, 20260.9511.48%12.95-8.46%0.15
Fri 15 May, 20263.300.17%8.05-1.55%0.18
Thu 14 May, 20264.052%7.654.28%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.99%15.85-13.64%0.22
Mon 25 May, 20260.05-16.6%14.00-0.18%0.26
Fri 22 May, 20260.20-2.38%16.60-1.25%0.22
Thu 21 May, 20260.20-5.65%15.60-2.11%0.21
Wed 20 May, 20260.35-1.85%13.305.36%0.21
Tue 19 May, 20260.40-2.26%15.701.5%0.19
Mon 18 May, 20260.50-0.14%17.30-1.11%0.19
Fri 15 May, 20261.85-5.6%11.900%0.19
Thu 14 May, 20262.25-0.29%11.101.7%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-0.33%20.952.86%0.12
Mon 25 May, 20260.05-0.41%20.00-1.66%0.12
Fri 22 May, 20260.100.17%21.45-23.16%0.12
Thu 21 May, 20260.10-0.23%20.70-0.25%0.15
Wed 20 May, 20260.15-6.25%18.00-1.99%0.15
Tue 19 May, 20260.203.32%21.25-0.5%0.15
Mon 18 May, 20260.30-3.08%22.05-0.12%0.15
Fri 15 May, 20261.00-1.07%15.90-0.86%0.15
Thu 14 May, 20261.300.02%14.85-6.31%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%25.100%0.04
Mon 25 May, 20260.05-0.08%24.200%0.04
Fri 22 May, 20260.05-0.17%27.10-20.25%0.04
Thu 21 May, 20260.05-0.14%24.950%0.04
Wed 20 May, 20260.10-2.52%24.950%0.04
Tue 19 May, 20260.20-2.77%24.95-1.25%0.04
Mon 18 May, 20260.253.04%18.800%0.04
Fri 15 May, 20260.60-0.19%18.800%0.04
Thu 14 May, 20260.80-23.61%18.801.27%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.71%30.50-1.85%0.04
Mon 25 May, 20260.05-13.46%29.45-16.92%0.04
Fri 22 May, 20260.10-10.73%31.000.78%0.04
Thu 21 May, 20260.151.46%30.55-9.79%0.04
Wed 20 May, 20260.15-6.68%28.35-1.38%0.04
Tue 19 May, 20260.200.94%29.65-1.36%0.04
Mon 18 May, 20260.256.05%32.200%0.04
Fri 15 May, 20260.50-5.68%25.350.68%0.04
Thu 14 May, 20260.603.17%26.250%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.48%35.05-31.11%0.05
Mon 25 May, 20260.05-5.62%34.00-21.05%0.07
Fri 22 May, 20260.05-2.08%34.850%0.09
Thu 21 May, 20260.10-0.74%34.850%0.08
Wed 20 May, 20260.10-22.54%34.850%0.08
Tue 19 May, 20260.2027.78%36.500%0.07
Mon 18 May, 20260.15-0.58%36.505.56%0.08
Fri 15 May, 20260.35-0.43%30.400%0.08
Thu 14 May, 20260.45-0.86%30.400%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.14%40.800%0.13
Mon 25 May, 20260.05-10.13%40.20-1.06%0.13
Fri 22 May, 20260.10-12.6%40.30-30.88%0.12
Thu 21 May, 20260.05-6.08%40.50-0.73%0.15
Wed 20 May, 20260.10-15.04%39.00-0.72%0.15
Tue 19 May, 20260.15-5.8%42.00-0.72%0.13
Mon 18 May, 20260.15-2.01%33.700%0.12
Fri 15 May, 20260.30-18.36%33.700%0.12
Thu 14 May, 20260.35-2.33%31.300%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%51.60--
Mon 25 May, 20260.050%51.60--
Fri 22 May, 20260.100%51.60--
Thu 21 May, 20260.10-12.66%51.60--
Wed 20 May, 20260.10-5.05%51.60--
Tue 19 May, 20260.1540.07%51.60--
Mon 18 May, 20260.15-6.6%51.60--
Fri 15 May, 20260.303.25%51.60--
Thu 14 May, 20260.30-7.51%51.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.051.93%50.20-1.79%0.08
Mon 25 May, 20260.05-1.46%50.00-1.75%0.08
Fri 22 May, 20260.05-9.99%51.10-16.18%0.08
Thu 21 May, 20260.05-6.17%42.600%0.09
Wed 20 May, 20260.05-9.99%42.600%0.08
Tue 19 May, 20260.15-0.33%42.600%0.08
Mon 18 May, 20260.157.11%42.600%0.08
Fri 15 May, 20260.25-8.06%42.600%0.08
Thu 14 May, 20260.30-2.75%42.600%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%59.80--
Mon 25 May, 20260.05-0.57%59.80--
Fri 22 May, 20260.0524.29%59.80--
Thu 21 May, 20260.05-2.1%59.80--
Wed 20 May, 20260.10-12.8%59.80--
Tue 19 May, 20260.103.8%59.80--
Mon 18 May, 20260.15-0.63%59.80--
Fri 15 May, 20260.20-6.47%59.80--
Thu 14 May, 20260.20-1.16%59.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-0.12%60.20-50%0.01
Mon 25 May, 20260.05-0.86%50.800%0.02
Fri 22 May, 20260.05-8.41%50.800%0.02
Thu 21 May, 20260.05-16.36%50.800%0.02
Wed 20 May, 20260.05-47.7%50.800%0.02
Tue 19 May, 20260.15-0.21%50.800%0.01
Mon 18 May, 20260.15-9.23%50.800%0.01
Fri 15 May, 20260.20-2.22%50.800%0.01
Thu 14 May, 20260.202.42%50.800%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%68.35--
Mon 25 May, 20260.050%68.35--
Fri 22 May, 20260.050%68.35--
Thu 21 May, 20260.050%68.35--
Wed 20 May, 20260.050%68.35--
Tue 19 May, 20260.05-1.72%68.35--
Mon 18 May, 20260.150%68.35--
Fri 15 May, 20260.150%68.35--
Thu 14 May, 20260.150%68.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%54.25--
Mon 25 May, 20260.050%54.25--
Fri 22 May, 20260.05-12.58%54.25--
Thu 21 May, 20260.050%54.25--
Wed 20 May, 20260.100%54.25--
Tue 19 May, 20260.100%54.25--
Mon 18 May, 20260.05-10.65%54.25--
Fri 15 May, 20260.15-11.98%54.25--
Thu 14 May, 20260.200%54.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%--
Mon 25 May, 20260.050%--
Fri 22 May, 20260.05-2.44%--
Thu 21 May, 20260.05-30.51%--
Wed 20 May, 20260.05-1.67%--
Tue 19 May, 20260.100%--
Mon 18 May, 20260.10-17.81%--
Fri 15 May, 20260.15-10.98%--
Thu 14 May, 20260.1017.14%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%--
Mon 25 May, 20260.050%--
Fri 22 May, 20260.05-1.41%--
Thu 21 May, 20260.050%--
Wed 20 May, 20260.05-1.39%--
Tue 19 May, 20260.05-10%--
Mon 18 May, 20260.05-1.23%--
Fri 15 May, 20260.100%--
Thu 14 May, 20260.100%--

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
Tue 26 May, 202634.30-0.050%-
Mon 25 May, 202634.30-0.05-28.57%-
Fri 22 May, 202634.30-0.200%-
Thu 21 May, 202634.30-0.20-63.16%-
Wed 20 May, 202634.30-0.15-8.43%-
Tue 19 May, 202634.30-0.35-2.35%-
Mon 18 May, 202634.30-0.6014.86%-
Fri 15 May, 202634.30-0.451.37%-
Thu 14 May, 202634.30-0.50-2.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202630.00-10.71%0.050%7
Mon 25 May, 202629.60-20%0.05-2.23%6.25
Fri 22 May, 202629.00-12.5%0.250%5.11
Thu 21 May, 202629.95-6.98%0.15-7.73%4.48
Wed 20 May, 202632.75-4.44%0.15-4.43%4.51
Tue 19 May, 202630.90-6.25%0.40-2.87%4.51
Mon 18 May, 202628.45-4%0.453.47%4.35
Fri 15 May, 202636.452.04%0.351%4.04
Thu 14 May, 202637.200%0.402.04%4.08
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202635.000%0.050.27%369
Mon 25 May, 202659.900%0.050%368
Fri 22 May, 202659.900%0.101.38%368
Thu 21 May, 202659.900%0.10-3.71%363
Wed 20 May, 202659.900%0.100%377
Tue 19 May, 202659.900%0.25-0.26%377
Mon 18 May, 202659.900%0.300%378
Fri 15 May, 202659.900%0.25-0.26%378
Thu 14 May, 202659.900%0.300%379
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202641.500%0.050%23
Mon 25 May, 202641.50-75%0.05-35.21%23
Fri 22 May, 202639.15-11.11%0.15-7.79%8.88
Thu 21 May, 202639.45-10%0.10-18.09%8.56
Wed 20 May, 202639.500%0.15-6.93%9.4
Tue 19 May, 202639.50-16.67%0.304.12%10.1
Mon 18 May, 202638.559.09%0.452.11%8.08
Fri 15 May, 202646.4010%0.300%8.64
Thu 14 May, 202646.2542.86%0.30-5%9.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202644.450%5.15--
Mon 25 May, 202644.450%5.15--
Fri 22 May, 202644.450%5.15--
Thu 21 May, 202644.450%5.15--
Wed 20 May, 202644.450%5.15--
Tue 19 May, 202644.450%5.15--
Mon 18 May, 202644.450%5.15--
Fri 15 May, 202651.30-5.15--
Thu 14 May, 202648.60-5.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202651.000%0.050%8.67
Mon 25 May, 202649.50-14.29%0.050%8.67
Fri 22 May, 202651.250%0.05-16.13%7.43
Thu 21 May, 202651.250%0.05-54.07%8.86
Wed 20 May, 202651.250%0.050%19.29
Tue 19 May, 202648.000%0.150%19.29
Mon 18 May, 202648.000%0.15-3.57%19.29
Fri 15 May, 202662.400%0.204.48%20
Thu 14 May, 202662.400%0.15-21.64%19.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202654.40-0.15--
Mon 25 May, 202654.40-0.15--
Fri 22 May, 202654.40-0.15--
Thu 21 May, 202654.40-3.40--
Wed 20 May, 202654.40-3.40--
Tue 19 May, 202654.40-3.40--
Mon 18 May, 202654.400%3.40--
Fri 15 May, 202667.500%3.40--
Thu 14 May, 202667.500%3.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202660.40-2.70--
Mon 25 May, 202660.400%2.70--
Fri 22 May, 202677.000%2.70--
Thu 21 May, 202677.000%2.70--
Wed 20 May, 202677.000%2.70--
Tue 19 May, 202677.000%2.70--
Mon 18 May, 202677.000%2.70--
Fri 15 May, 202677.000%2.70--
Thu 14 May, 202677.000%2.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202671.000%--
Mon 25 May, 202671.00-50%--
Fri 22 May, 202670.000%--
Thu 21 May, 202670.00-60%--
Wed 20 May, 202681.700%--
Tue 19 May, 202681.700%--
Mon 18 May, 202681.700%--
Fri 15 May, 202681.700%--
Thu 14 May, 202681.700%--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202690.000%0.050%64.5
Mon 25 May, 202690.00-0.050%64.5
Fri 22 May, 202695.00-0.0519.44%-
Thu 21 May, 202695.00-0.050.93%-
Wed 20 May, 202695.00-0.050%-
Tue 19 May, 202695.00-0.100%-
Mon 18 May, 202695.00-0.100%-
Fri 15 May, 202695.00-0.100%-
Thu 14 May, 202695.00-0.100%-

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