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: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

NTPC SPOT Price: 390.45 as on 13 May, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 398.35
Target up: 394.4
Target up: 392.25
Target down: 390.1
Target down: 386.15
Target down: 384
Target down: 381.85

Date Close Open High Low Volume
13 Wed May 2026390.45392.00394.05385.8012.32 M
12 Tue May 2026392.70392.20399.85391.2510.25 M
11 Mon May 2026392.95401.90405.00391.0010.09 M
08 Fri May 2026402.15398.00405.10397.154.74 M
07 Thu May 2026400.35396.75403.50393.159.7 M
06 Wed May 2026394.85400.00403.00391.6511.12 M
05 Tue May 2026398.65398.30400.50394.556.79 M
04 Mon May 2026400.05400.00404.80397.256.33 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 400 410 450 These will serve as resistance

Maximum PUT writing has been for strikes: 400 380 390 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 375 340 370 400

Put to Call Ratio (PCR) has decreased for strikes: 385 395 380 390

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
Wed 13 May, 20265.1031.64%7.80-16.43%0.53
Tue 12 May, 20265.5545.14%7.1031.34%0.83
Mon 11 May, 20267.055.28%7.40-13.74%0.92
Fri 08 May, 202612.35-9.01%3.7510.98%1.12
Thu 07 May, 202612.102.62%4.8027.88%0.92
Wed 06 May, 20268.70121.5%7.0038.26%0.73
Tue 05 May, 202610.6034.4%6.2048.71%1.18
Mon 04 May, 202613.40-29.22%6.2037.28%1.06
Thu 30 Apr, 202613.10569.57%7.456.96%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20263.05-0.28%10.55-4.46%0.18
Tue 12 May, 20263.4552.65%9.809.42%0.19
Mon 11 May, 20264.750.3%10.10-24%0.26
Fri 08 May, 20269.05-0.37%5.403.35%0.35
Thu 07 May, 20269.00-1.67%6.65-4.81%0.33
Wed 06 May, 20266.1024.91%9.305.06%0.34
Tue 05 May, 20267.85222.3%8.4512.05%0.41
Mon 04 May, 202610.456.9%8.1518.68%1.18
Thu 30 Apr, 202610.3065.92%9.653.97%1.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.753.34%14.25-3.46%0.17
Tue 12 May, 20262.1534.51%13.20-14.62%0.19
Mon 11 May, 20263.1017.57%13.35-9.69%0.29
Fri 08 May, 20266.4524.87%7.709.37%0.38
Thu 07 May, 20266.6018.76%9.251.88%0.43
Wed 06 May, 20264.406.76%12.051.91%0.51
Tue 05 May, 20265.7514.19%11.253.81%0.53
Mon 04 May, 20267.9544.49%10.703.78%0.58
Thu 30 Apr, 20267.9543.69%12.505.05%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.00-2.8%18.45-2.13%0.16
Tue 12 May, 20261.255.78%17.40-7.87%0.15
Mon 11 May, 20262.0061.85%17.308.78%0.18
Fri 08 May, 20264.402.85%10.60-4.72%0.26
Thu 07 May, 20264.70-1.89%12.25-1.38%0.29
Wed 06 May, 20263.00-4.34%15.75-3.57%0.28
Tue 05 May, 20264.001.11%14.50-6.4%0.28
Mon 04 May, 20265.901.54%13.65-2.7%0.3
Thu 30 Apr, 20266.0062.71%15.65-1.01%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.600.08%22.250%0.03
Tue 12 May, 20260.80-0.27%22.250%0.03
Mon 11 May, 20261.30-0.21%22.25-3.66%0.03
Fri 08 May, 20262.8557.52%14.15-1.2%0.03
Thu 07 May, 20263.250.33%15.95-12.63%0.05
Wed 06 May, 20262.15-5.12%18.000%0.06
Tue 05 May, 20262.80-0.5%18.00-4.04%0.06
Mon 04 May, 20264.353.37%18.700.51%0.06
Thu 30 Apr, 20264.4557.53%19.201.03%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.50-6.97%26.25-2.01%0.04
Tue 12 May, 20260.6522.58%25.600%0.04
Mon 11 May, 20260.9518.48%27.007.97%0.05
Fri 08 May, 20262.054.99%18.20-0.72%0.05
Thu 07 May, 20262.30-1.02%19.950.72%0.05
Wed 06 May, 20261.555.2%25.300%0.05
Tue 05 May, 20262.0510.82%22.30-2.82%0.05
Mon 04 May, 20263.257.52%20.90-2.07%0.06
Thu 30 Apr, 20263.4514.63%22.805.84%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.35-20.98%30.400%0.08
Tue 12 May, 20260.457.17%30.400%0.06
Mon 11 May, 20260.6526.81%30.40-1.82%0.07
Fri 08 May, 20261.408.89%24.300%0.08
Thu 07 May, 20261.65-7.31%24.300%0.09
Wed 06 May, 20261.053.71%24.900%0.09
Tue 05 May, 20261.45-0.64%24.900%0.09
Mon 04 May, 20262.40-3.11%24.900%0.09
Thu 30 Apr, 20262.6069.47%24.900%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.30-4.94%31.300%0.09
Tue 12 May, 20260.352.67%31.300%0.09
Mon 11 May, 20260.506.66%36.900%0.09
Fri 08 May, 20261.0031.24%36.900%0.1
Thu 07 May, 20261.15-10.59%36.900%0.13
Wed 06 May, 20260.8023.05%36.900%0.11
Tue 05 May, 20261.050.81%32.000%0.14
Mon 04 May, 20261.7526.6%30.002.21%0.14
Thu 30 Apr, 20262.0036.95%31.053.03%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.25-25.34%51.60--
Tue 12 May, 20260.30-22.43%51.60--
Mon 11 May, 20260.354.36%51.60--
Fri 08 May, 20260.65-0.54%51.60--
Thu 07 May, 20260.80-1.95%51.60--
Wed 06 May, 20260.609.07%51.60--
Tue 05 May, 20260.7038.13%51.60--
Mon 04 May, 20261.2512.61%51.60--
Thu 30 Apr, 20261.55-7.5%51.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.25-10.1%42.600%0.07
Tue 12 May, 20260.25-8.14%42.600%0.06
Mon 11 May, 20260.30-2.31%42.600%0.06
Fri 08 May, 20260.551.65%42.600%0.06
Thu 07 May, 20260.606.48%42.600%0.06
Wed 06 May, 20260.451.5%42.600%0.06
Tue 05 May, 20260.55-3.27%42.600%0.06
Mon 04 May, 20260.9563.6%42.600%0.06
Thu 30 Apr, 20261.250.15%42.600%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.20-2.27%59.80--
Tue 12 May, 20260.20-1.12%59.80--
Mon 11 May, 20260.305.33%59.80--
Fri 08 May, 20260.45-2.87%59.80--
Thu 07 May, 20260.40-2.25%59.80--
Wed 06 May, 20260.401.71%59.80--
Tue 05 May, 20260.40-5.91%59.80--
Mon 04 May, 20260.802.2%59.80--
Thu 30 Apr, 20261.0013.04%59.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.200.13%50.800%0.01
Tue 12 May, 20260.250.95%50.800%0.01
Mon 11 May, 20260.3010.95%50.800%0.01
Fri 08 May, 20260.406.11%50.800%0.01
Thu 07 May, 20260.408.6%50.800%0.01
Wed 06 May, 20260.3511.85%50.8011.76%0.01
Tue 05 May, 20260.4015.02%50.1021.43%0.01
Mon 04 May, 20260.65-2.5%53.800%0.01
Thu 30 Apr, 20260.7525.99%53.80133.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.15-3.97%68.35--
Tue 12 May, 20260.15-1.63%68.35--
Mon 11 May, 20260.20-0.65%68.35--
Fri 08 May, 20260.35-0.32%68.35--
Thu 07 May, 20260.250%68.35--
Wed 06 May, 20260.25-0.32%68.35--
Tue 05 May, 20260.250.32%68.35--
Mon 04 May, 20260.501.31%68.35--
Thu 30 Apr, 20260.50-0.97%68.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.15-18.64%54.25--
Tue 12 May, 20260.15-19.73%54.25--
Mon 11 May, 20260.20-5.47%54.25--
Fri 08 May, 20260.2512.27%54.250%-
Thu 07 May, 20260.30-1.42%54.450%0
Wed 06 May, 20260.200%54.450%0
Tue 05 May, 20260.2014.69%54.450%0
Mon 04 May, 20260.4010.86%54.45-0
Thu 30 Apr, 20260.5015.71%72.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.15-18.6%77.25--
Tue 12 May, 20260.10-23.21%77.25--
Mon 11 May, 20260.100%77.25--
Fri 08 May, 20260.200%77.25--
Thu 07 May, 20260.206.67%77.25--
Wed 06 May, 20260.15-2.78%--
Tue 05 May, 20260.20-23.94%--
Mon 04 May, 20260.30-17.44%--
Thu 30 Apr, 20260.35-3.91%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.102.53%81.75--
Tue 12 May, 20260.10-37.3%81.75--
Mon 11 May, 20260.10-0.79%--
Fri 08 May, 20260.203.25%--
Thu 07 May, 20260.15156.25%--
Wed 06 May, 20260.15-43.53%--
Tue 05 May, 20260.20-3.41%--
Mon 04 May, 20260.25-8.33%--
Thu 30 Apr, 20260.30174.29%--

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
Wed 13 May, 20267.8047.34%5.451.51%1.54
Tue 12 May, 20268.6530.19%4.9531.21%2.23
Mon 11 May, 20269.7543.24%5.30-0.98%2.22
Fri 08 May, 202616.10-5.13%2.606.11%3.21
Thu 07 May, 202615.70-1.68%3.404.19%2.87
Wed 06 May, 202611.6024.61%5.1510.65%2.71
Tue 05 May, 202613.902.14%4.5011.07%3.05
Mon 04 May, 202616.70-4.1%4.551.95%2.8
Thu 30 Apr, 202616.2512.72%5.65-4.1%2.64
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202611.10103.7%3.7521.56%4.1
Tue 12 May, 202612.15200%3.405.1%6.87
Mon 11 May, 202613.1028.57%3.7512.78%19.61
Fri 08 May, 202620.357.69%1.804.68%22.36
Thu 07 May, 202619.7018.18%2.4036.53%23
Wed 06 May, 202617.700%3.50-3.52%19.91
Tue 05 May, 202617.70-8.33%3.20-2.99%20.64
Mon 04 May, 202620.50-7.69%3.30-8.24%19.5
Thu 30 Apr, 202619.5585.71%4.2526.24%19.62
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202614.9020.59%2.60-18.56%4.37
Tue 12 May, 202615.95-3.77%2.40-2.29%6.47
Mon 11 May, 202617.056%2.65-18.66%6.37
Fri 08 May, 202624.800.5%1.3010.73%8.31
Thu 07 May, 202623.8513.07%1.7527.01%7.54
Wed 06 May, 202619.257.32%2.4513.67%6.71
Tue 05 May, 202621.95-1.8%2.3015.44%6.34
Mon 04 May, 202623.201.83%2.355.39%5.39
Thu 30 Apr, 202623.506.49%3.1510.19%5.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202627.300%1.8022.04%99.67
Tue 12 May, 202627.300%1.657.46%81.67
Mon 11 May, 202627.300%1.8511.22%76
Fri 08 May, 202627.300%1.0043.36%68.33
Thu 07 May, 202627.300%1.2024.35%47.67
Wed 06 May, 202630.250%1.8018.56%38.33
Tue 05 May, 202630.250%1.6018.29%32.33
Mon 04 May, 202630.250%1.7026.15%27.33
Thu 30 Apr, 202630.250%2.4010.17%21.67
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202624.950%1.350.61%18.71
Tue 12 May, 202624.95-2.78%1.201.24%18.6
Mon 11 May, 202624.852.86%1.30-4.03%17.86
Fri 08 May, 202629.000%0.75-2.62%19.14
Thu 07 May, 202629.000%0.901.62%19.66
Wed 06 May, 202629.002.94%1.257.8%19.34
Tue 05 May, 202628.000%1.153.97%18.47
Mon 04 May, 202628.000%1.252.37%17.76
Thu 30 Apr, 202628.00-2.86%1.701.37%17.35
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202634.30-0.9019.05%-
Tue 12 May, 202634.30-0.853.28%-
Mon 11 May, 202634.30-0.650%-
Fri 08 May, 202634.30-0.65-4.69%-
Thu 07 May, 202634.30-0.65-12.33%-
Wed 06 May, 202634.30-0.704.29%-
Tue 05 May, 202634.30-1.104.48%-
Mon 04 May, 202634.30-0.903.08%-
Thu 30 Apr, 202634.30-1.35242.11%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202633.700%0.60-2%4
Tue 12 May, 202640.200%0.650.5%4.08
Mon 11 May, 202640.200%0.706.42%4.06
Fri 08 May, 202640.200%0.451.08%3.82
Thu 07 May, 202640.200%0.600.54%3.78
Wed 06 May, 202640.200%0.70-3.66%3.76
Tue 05 May, 202640.200%0.55-7.28%3.9
Mon 04 May, 202640.200%0.65-0.48%4.2
Thu 30 Apr, 202640.204.26%0.95-12.66%4.22
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202659.900%0.500%379
Tue 12 May, 202659.900%0.300%379
Mon 11 May, 202659.900%0.450%379
Fri 08 May, 202659.900%0.450%379
Thu 07 May, 202659.900%0.45-5.25%379
Wed 06 May, 202659.900%0.450%400
Tue 05 May, 202659.900%0.403.9%400
Mon 04 May, 202659.900%0.450.26%385
Thu 30 Apr, 202659.900%0.7038300%384
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202655.800%0.45-0.99%14.29
Tue 12 May, 202655.800%0.35-2.88%14.43
Mon 11 May, 202655.800%0.351.96%14.86
Fri 08 May, 202655.8040%0.30-1.92%14.57
Thu 07 May, 202653.000%0.300.97%20.8
Wed 06 May, 202648.00150%0.4013.19%20.6
Tue 05 May, 202660.500%0.35-4.21%45.5
Mon 04 May, 202660.500%0.3515.85%47.5
Thu 30 Apr, 202660.500%0.605.13%41
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202648.60-5.15--
Tue 12 May, 202648.60-5.15--
Mon 11 May, 202648.60-5.15--
Fri 08 May, 202648.60-5.15--
Thu 07 May, 202648.60-5.15--
Wed 06 May, 202648.60-5.15--
Tue 05 May, 202648.60-5.15--
Mon 04 May, 202648.60-5.15--
Thu 30 Apr, 202648.60-5.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202662.400%0.251.79%24.43
Tue 12 May, 202662.400%0.25-5.08%24
Mon 11 May, 202662.400%0.250%25.29
Fri 08 May, 202662.400%0.200.57%25.29
Thu 07 May, 202662.40-12.5%0.2535.38%25.14
Wed 06 May, 202669.000%0.20-1.52%16.25
Tue 05 May, 202669.000%0.200%16.5
Mon 04 May, 202669.000%0.2011.86%16.5
Thu 30 Apr, 202669.000%0.35210.53%14.75
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202667.500%3.40--
Tue 12 May, 202667.500%3.40--
Mon 11 May, 202667.50-3.40--
Fri 08 May, 202656.65-3.40--
Thu 07 May, 202656.65-3.40--
Wed 29 Apr, 202656.65-3.40--
Tue 28 Apr, 202656.65-3.40--
Mon 27 Apr, 202656.65-3.40--
Fri 24 Apr, 202656.65-3.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202677.000%2.70--
Tue 12 May, 202677.000%2.70--
Mon 11 May, 202677.000%2.70--
Fri 08 May, 202677.000%2.70--
Thu 07 May, 202677.000%2.70--
Wed 06 May, 202677.000%2.70--
Tue 05 May, 202677.000%2.70--
Mon 04 May, 202677.000%2.70--
Thu 30 Apr, 202677.000%2.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202665.25-2.15--
Tue 28 Apr, 202665.25-2.15--
Mon 27 Apr, 202665.25-2.15--
Fri 24 Apr, 202665.25-2.15--
Thu 23 Apr, 202665.25-2.15--
Wed 22 Apr, 202665.25-2.15--
Tue 21 Apr, 202665.25-2.15--
Mon 20 Apr, 202665.25-2.15--
Fri 17 Apr, 202665.25-2.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202681.700%1.65--
Tue 12 May, 202681.700%1.65--
Mon 11 May, 202681.700%1.65--
Fri 08 May, 202681.700%1.65--
Thu 07 May, 202681.700%1.65--
Wed 06 May, 202681.700%1.65--
Tue 05 May, 202681.700%1.65--
Mon 04 May, 202681.700%1.65--
Thu 30 Apr, 202681.700%1.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202674.20-1.25--
Tue 28 Apr, 202674.20-1.25--
Mon 27 Apr, 202674.20-1.25--
Fri 24 Apr, 202674.20-1.25--
Thu 23 Apr, 202674.20-1.25--
Wed 22 Apr, 202674.20-1.25--
Tue 21 Apr, 202674.20-1.25--
Mon 20 Apr, 202674.20-1.25--
Fri 17 Apr, 202674.20-1.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202678.80-0.95--
Tue 28 Apr, 202678.80-0.95--
Mon 27 Apr, 202678.80-0.95--
Fri 24 Apr, 202678.80-0.95--
Thu 23 Apr, 202678.80-0.95--
Wed 22 Apr, 202678.80-0.95--
Tue 21 Apr, 202678.80-0.95--
Mon 20 Apr, 202678.80-0.95--
Fri 17 Apr, 202678.80-0.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202683.50-0.250%-
Tue 28 Apr, 202683.50-0.250%-
Mon 27 Apr, 202683.50-0.250%-
Fri 24 Apr, 202683.50-0.250%-
Thu 23 Apr, 202683.50-0.250%-
Wed 22 Apr, 202683.50-0.250%-
Tue 21 Apr, 202683.50-0.250%-
Mon 20 Apr, 202683.50-0.250%-
Fri 17 Apr, 202683.50-0.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202695.00-0.100%-
Tue 12 May, 202695.000%0.100%-
Mon 11 May, 2026101.000%0.1578.33%107
Fri 08 May, 2026101.00-50%0.1011.11%60
Thu 07 May, 2026107.800%0.10260%27
Wed 06 May, 2026107.800%0.05114.29%7.5
Tue 05 May, 2026107.800%0.1075%3.5
Mon 04 May, 2026107.800%0.100%2
Thu 30 Apr, 2026107.800%0.10100%2

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