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 SPOT Price: 315.70 as on 27 Feb, 2025

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 321.3
Target up: 319.9
Target up: 318.5
Target up: 316.5
Target down: 315.1
Target down: 313.7
Target down: 311.7

Date Close Open High Low Volume
27 Thu Feb 2025315.70315.35319.30314.507.3 M
25 Tue Feb 2025318.70320.10321.50315.7510.69 M
24 Mon Feb 2025320.10322.10325.40319.456.03 M
21 Fri Feb 2025326.25323.30329.75321.5510.81 M
20 Thu Feb 2025325.15312.55327.15311.5022.89 M
19 Wed Feb 2025314.80311.20316.35310.6013.08 M
18 Tue Feb 2025311.20301.15312.40297.5015.79 M
17 Mon Feb 2025302.35297.50303.20292.806.46 M

Quick Charts:   Renko   Point & Figure   Just IntraDay   All Indicators   Weekly   Monthly   All in One   Eagle View   MACD & ADX

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

Maximum CALL writing has been for strikes: 330 315 340 These will serve as resistance

Maximum PUT writing has been for strikes: 315 310 300 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 345 295 290 325

Put to Call Ratio (PCR) has decreased for strikes: 320 380 390 305

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
Thu 27 Feb, 20250.05-5.09%5.15-47.28%0.2
Tue 25 Feb, 20251.0016.65%3.20-53.7%0.36
Mon 24 Feb, 20252.60-17.8%2.40-28.97%0.91
Fri 21 Feb, 20256.85-15.58%1.50-3.72%1.05
Thu 20 Feb, 20256.95-35.63%2.15175.52%0.92
Wed 19 Feb, 20252.35-8.77%7.703.06%0.22
Tue 18 Feb, 20251.85-7.39%10.8515.96%0.19
Mon 17 Feb, 20250.85-1.67%17.551.81%0.15
Fri 14 Feb, 20250.957.25%20.55-2.64%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-19.99%10.75-21.26%0.23
Tue 25 Feb, 20250.4011.55%7.45-35.29%0.23
Mon 24 Feb, 20251.008.21%5.85-23.07%0.4
Fri 21 Feb, 20253.70-14.56%3.2011.75%0.57
Thu 20 Feb, 20253.90-14.26%4.15272.64%0.43
Wed 19 Feb, 20251.303.47%11.85-13.87%0.1
Tue 18 Feb, 20251.10-6.95%15.107.91%0.12
Mon 17 Feb, 20250.555.01%22.500%0.1
Fri 14 Feb, 20250.603.35%24.50-1.67%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-0.37%14.90-17.44%0.1
Tue 25 Feb, 20250.10-1.34%12.35-24.17%0.12
Mon 24 Feb, 20250.301.23%10.30-27.46%0.15
Fri 21 Feb, 20251.70-4.09%6.2559.08%0.21
Thu 20 Feb, 20252.00-3.68%7.20114.08%0.13
Wed 19 Feb, 20250.800.75%16.101.14%0.06
Tue 18 Feb, 20250.65-0.52%19.55-1.68%0.06
Mon 17 Feb, 20250.35-0.16%27.15-0.28%0.06
Fri 14 Feb, 20250.40-1.4%29.60-4.53%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-5.59%21.60-4.6%0.24
Tue 25 Feb, 20250.10-22.63%17.30-19.8%0.24
Mon 24 Feb, 20250.20-20.45%15.00-8.87%0.23
Fri 21 Feb, 20251.0029.93%10.40251.61%0.2
Thu 20 Feb, 20251.1518.66%11.35-43.64%0.07
Wed 19 Feb, 20250.55-0.09%20.708.55%0.16
Tue 18 Feb, 20250.50-3.65%24.40-24%0.14
Mon 17 Feb, 20250.35-5.59%32.55-0.99%0.18
Fri 14 Feb, 20250.30-3.49%28.500%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-4.64%25.85-14.53%0.06
Tue 25 Feb, 20250.05-20.84%22.50-8.02%0.07
Mon 24 Feb, 20250.10-5.83%20.25-14.61%0.06
Fri 21 Feb, 20250.551.79%15.55-54.38%0.07
Thu 20 Feb, 20250.70-26.31%15.75-6.07%0.15
Wed 19 Feb, 20250.35-2.98%25.65-2.48%0.12
Tue 18 Feb, 20250.40-4.69%29.45-7.58%0.12
Mon 17 Feb, 20250.30-32.43%36.65-0.35%0.12
Fri 14 Feb, 20250.200.47%39.75-0.52%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.050%30.1529.55%0.25
Tue 25 Feb, 20250.05-19.15%25.90-16.19%0.19
Mon 24 Feb, 20250.10-19.08%19.500%0.19
Fri 21 Feb, 20250.355.29%19.5077.97%0.15
Thu 20 Feb, 20250.4017.17%20.65-32.18%0.09
Wed 19 Feb, 20250.202.91%30.000%0.15
Tue 18 Feb, 20250.30-5.67%38.400%0.16
Mon 17 Feb, 20250.20-7.03%38.400%0.15
Fri 14 Feb, 20250.20-3.84%38.400%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-2.79%35.20-6.34%0.06
Tue 25 Feb, 20250.10-24.2%31.20-26.8%0.06
Mon 24 Feb, 20250.05-4.09%30.00-5.83%0.07
Fri 21 Feb, 20250.25-3.16%24.6521.18%0.07
Thu 20 Feb, 20250.35-6.14%25.60-24.78%0.05
Wed 19 Feb, 20250.200.46%34.80-6.22%0.07
Tue 18 Feb, 20250.25-5.16%46.90-0.82%0.07
Mon 17 Feb, 20250.20-3.07%47.65-0.82%0.07
Fri 14 Feb, 20250.20-5.11%41.650%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.050%40.850%0.18
Tue 25 Feb, 20250.05-4.23%37.50-7.25%0.18
Mon 24 Feb, 20250.05-3.57%33.700%0.18
Fri 21 Feb, 20250.255.95%30.700%0.18
Thu 20 Feb, 20250.20-4.15%30.701.47%0.19
Wed 19 Feb, 20250.20-10.02%39.400%0.18
Tue 18 Feb, 20250.20-2.72%39.400%0.16
Mon 17 Feb, 20250.20-2.22%39.400%0.15
Fri 14 Feb, 20250.15-13.93%39.400%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.051.53%45.60-2.94%0.12
Tue 25 Feb, 20250.05-21.44%42.30-11.69%0.13
Mon 24 Feb, 20250.05-10.47%40.00-18.09%0.12
Fri 21 Feb, 20250.150.68%34.85-22.31%0.13
Thu 20 Feb, 20250.20-2.5%34.10-3.97%0.16
Wed 19 Feb, 20250.15-6.99%46.05-2.33%0.17
Tue 18 Feb, 20250.15-4.34%58.000%0.16
Mon 17 Feb, 20250.20-13.49%58.00-1.53%0.15
Fri 14 Feb, 20250.15-6.27%60.35-0.76%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.050%43.200%0.01
Tue 25 Feb, 20250.05-2.16%43.200%0.01
Mon 24 Feb, 20250.05-3.35%43.200%0.01
Fri 21 Feb, 20250.10-2.45%43.200%0.01
Thu 20 Feb, 20250.15-3.16%43.200%0.01
Wed 19 Feb, 20250.10-0.78%43.200%0.01
Tue 18 Feb, 20250.15-2.3%43.200%0.01
Mon 17 Feb, 20250.15-0.38%43.200%0.01
Fri 14 Feb, 20250.10-4.03%43.200%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.050%55.20-7.69%0.02
Tue 25 Feb, 20250.05-14.91%51.00-51.85%0.02
Mon 24 Feb, 20250.05-10.49%49.000%0.04
Fri 21 Feb, 20250.10-9.71%44.20-3.57%0.03
Thu 20 Feb, 20250.15-8.46%45.250%0.03
Wed 19 Feb, 20250.10-6.22%42.000%0.03
Tue 18 Feb, 20250.15-3.3%42.000%0.03
Mon 17 Feb, 20250.15-4.28%42.000%0.03
Fri 14 Feb, 20250.15-1.65%42.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.050%60.500%0.02
Tue 25 Feb, 20250.05-0.54%58.00-25%0.02
Mon 24 Feb, 20250.15-3.63%51.000%0.02
Fri 21 Feb, 20250.10-3.02%51.000%0.02
Thu 20 Feb, 20250.150%51.00-20%0.02
Wed 19 Feb, 20250.100%73.500%0.03
Tue 18 Feb, 20250.100%73.500%0.03
Mon 17 Feb, 20250.10-1%73.500%0.03
Fri 14 Feb, 20250.10-3.83%73.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-10%65.10-42.59%0.11
Tue 25 Feb, 20250.05-1.54%63.40-8.47%0.17
Mon 24 Feb, 20250.05-3.27%59.00-47.79%0.18
Fri 21 Feb, 20250.05-3.72%51.30-1.74%0.34
Thu 20 Feb, 20250.10-4.9%55.951.77%0.33
Wed 19 Feb, 20250.100.55%65.50-0.88%0.31
Tue 18 Feb, 20250.10-15.31%69.50-1.72%0.31
Mon 17 Feb, 20250.10-14.48%48.150%0.27
Fri 14 Feb, 20250.10-0.79%48.150%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-4.39%74.65-42.93%0.59
Tue 25 Feb, 20250.05-20.99%72.20-25.16%0.98
Mon 24 Feb, 20250.05-1.31%69.90-1.46%1.04
Fri 21 Feb, 20250.05-1.13%63.10-0.85%1.04
Thu 20 Feb, 20250.05-0.42%64.25-0.4%1.04
Wed 19 Feb, 20250.05-0.21%75.50-0.16%1.04
Tue 18 Feb, 20250.05-0.17%80.00-0.16%1.04
Mon 17 Feb, 20250.05-0.41%91.00-0.4%1.04
Fri 14 Feb, 20250.05-0.21%80.000%1.04
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-0.52%--
Tue 25 Feb, 20250.05-6.2%--
Mon 24 Feb, 20250.05-1.56%--
Fri 21 Feb, 20250.05-5.96%--
Thu 20 Feb, 20250.05-0.11%--
Wed 19 Feb, 20250.051.6%--
Tue 18 Feb, 20250.05-20.51%--
Mon 17 Feb, 20250.05-2.48%--
Fri 14 Feb, 20250.05-1.4%--

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
Thu 27 Feb, 20250.05-25.76%0.05-27.74%0.52
Tue 25 Feb, 20253.00-0.81%0.2532.1%0.53
Mon 24 Feb, 20255.70-2.01%0.653.18%0.4
Fri 21 Feb, 202511.00-0.72%0.60-4.77%0.38
Thu 20 Feb, 202510.70-6.31%1.0597.94%0.39
Wed 19 Feb, 20254.150.3%4.6550.45%0.19
Tue 18 Feb, 20253.10-2.52%7.2592.79%0.12
Mon 17 Feb, 20251.3041.29%13.20-5.63%0.06
Fri 14 Feb, 20251.401.59%16.00-34.06%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20255.05-2.26%0.05-7.27%0.84
Tue 25 Feb, 20257.95-3.89%0.10-20.75%0.89
Mon 24 Feb, 202510.35-4.64%0.30-9.16%1.07
Fri 21 Feb, 202515.75-5.62%0.406.39%1.13
Thu 20 Feb, 202515.30-21.14%0.656.42%1
Wed 19 Feb, 20257.30-14.26%2.8020.49%0.74
Tue 18 Feb, 20255.60-1.88%4.7074.51%0.53
Mon 17 Feb, 20252.503.65%9.352.36%0.3
Fri 14 Feb, 20252.409.98%11.850.71%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202510.00-1.18%0.05-3.54%0.64
Tue 25 Feb, 202513.10-0.33%0.10-9.76%0.65
Mon 24 Feb, 202515.55-0.52%0.15-11.33%0.72
Fri 21 Feb, 202520.65-0.65%0.25-1.04%0.81
Thu 20 Feb, 202520.05-7.16%0.4042.91%0.81
Wed 19 Feb, 202511.10-4.97%1.652.82%0.53
Tue 18 Feb, 20258.8556.72%3.00113.57%0.49
Mon 17 Feb, 20254.5518.22%6.45-11.95%0.36
Fri 14 Feb, 20253.9594.24%8.4017.71%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202515.10-4.69%0.05-6.75%1.87
Tue 25 Feb, 202518.05-8.2%0.05-15.54%1.91
Mon 24 Feb, 202519.95-4%0.15-8.42%2.08
Fri 21 Feb, 202525.951.84%0.20-12.55%2.18
Thu 20 Feb, 202525.05-14.78%0.309.11%2.53
Wed 19 Feb, 202515.40-11.5%1.05-5.05%1.98
Tue 18 Feb, 202512.8528.54%1.9551.18%1.84
Mon 17 Feb, 20257.45-10.59%4.357.42%1.57
Fri 14 Feb, 20256.4073.86%5.80-6.53%1.31
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202519.65-3.59%0.05-2.14%2.46
Tue 25 Feb, 202521.75-0.4%0.05-17.28%2.42
Mon 24 Feb, 202526.10-1.56%0.102.8%2.92
Fri 21 Feb, 202530.150.39%0.150.56%2.79
Thu 20 Feb, 202529.90-25.66%0.20-13.19%2.79
Wed 19 Feb, 202520.00-0.87%0.703.67%2.39
Tue 18 Feb, 202517.25-1.42%1.3045.49%2.28
Mon 17 Feb, 202510.9522.73%2.9512.66%1.55
Fri 14 Feb, 20259.3548.96%3.9033.52%1.69
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202525.15-5.14%0.05-1.11%2.63
Tue 25 Feb, 202526.30-1.38%0.05-11.33%2.52
Mon 24 Feb, 202532.00-3.13%0.05-13.12%2.81
Fri 21 Feb, 202534.450%0.15-8.25%3.13
Thu 20 Feb, 202534.45-5.88%0.15-14.45%3.41
Wed 19 Feb, 202524.85-5.18%0.45-4.8%3.75
Tue 18 Feb, 202521.45-5.99%0.8528.67%3.74
Mon 17 Feb, 202515.0042.02%1.9512.15%2.73
Fri 14 Feb, 202513.1025.33%2.604.84%3.46
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202529.55-1.35%0.05-0.78%5.23
Tue 25 Feb, 202531.45-2.63%0.05-7.67%5.2
Mon 24 Feb, 202538.900%0.05-5.01%5.49
Fri 21 Feb, 202525.700%0.10-5.79%5.78
Thu 20 Feb, 202525.700%0.10-6.8%6.13
Wed 19 Feb, 202525.700%0.301.83%6.58
Tue 18 Feb, 202525.701.33%0.5520.34%6.46
Mon 17 Feb, 202519.405.63%1.356.81%5.44
Fri 14 Feb, 202517.0529.09%1.7022.83%5.38
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202541.500%0.05-1.22%33.84
Tue 25 Feb, 202541.500%0.05-0.65%34.26
Mon 24 Feb, 202541.50-6.06%0.102.59%34.48
Fri 21 Feb, 202545.50-13.16%0.05-1.23%31.58
Thu 20 Feb, 202534.050%0.10-7.62%27.76
Wed 19 Feb, 202534.05-2.56%0.254.67%30.05
Tue 18 Feb, 202527.105.41%0.408.45%27.97
Mon 17 Feb, 202522.75-17.78%0.900.1%27.19
Fri 14 Feb, 202521.200%1.20-0.69%22.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202530.750%0.050%6.84
Tue 25 Feb, 202530.750%0.050%6.84
Mon 24 Feb, 202530.750%0.050%6.84
Fri 21 Feb, 202530.750%0.05-3.64%6.84
Thu 20 Feb, 202530.750%0.05-7.56%7.1
Wed 19 Feb, 202530.750%0.10-8.46%7.68
Tue 18 Feb, 202530.75121.43%0.255.26%8.39
Mon 17 Feb, 202527.300%0.602.92%17.64
Fri 14 Feb, 202526.15-12.5%0.7564.38%17.14
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202533.600%0.050%92.4
Tue 25 Feb, 202533.600%0.050%92.4
Mon 24 Feb, 202533.600%0.05-0.43%92.4
Fri 21 Feb, 202533.600%0.05-8.48%92.8
Thu 20 Feb, 202533.600%0.05-8.32%101.4
Wed 19 Feb, 202533.600%0.10-14.53%110.6
Tue 18 Feb, 202533.600%0.151.57%129.4
Mon 17 Feb, 202533.6025%0.40-3.19%127.4
Fri 14 Feb, 202532.80100%0.506.82%164.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202573.80-0.85--
Tue 25 Feb, 202573.80-0.85--
Mon 24 Feb, 202573.80-0.85--
Fri 21 Feb, 202573.80-0.85--
Thu 20 Feb, 202573.80-0.85--
Wed 19 Feb, 202573.80-0.85--
Tue 18 Feb, 202573.80-0.85--
Mon 17 Feb, 202573.80-0.85--
Fri 31 Jan, 202573.80-0.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025107.30-0.05-2.68%-
Tue 25 Feb, 2025107.30-0.050%-
Mon 24 Feb, 2025107.30-0.050%-
Fri 21 Feb, 2025107.30-0.05-1.32%-
Thu 20 Feb, 2025107.30-0.10-5.02%-
Wed 19 Feb, 2025107.30-0.05-21.62%-
Tue 18 Feb, 2025107.30-0.05-3.78%-
Mon 17 Feb, 2025107.30-0.200.48%-
Fri 14 Feb, 2025107.30-0.250.48%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025116.85-0.050%-
Tue 25 Feb, 2025116.85-0.050%-
Mon 24 Feb, 2025116.85-0.05-0.32%-
Fri 21 Feb, 2025116.85-0.050%-
Thu 20 Feb, 2025116.85-0.050%-
Wed 19 Feb, 2025116.85-0.05-2.79%-
Tue 18 Feb, 2025116.85-0.05-0.31%-
Mon 17 Feb, 2025116.85-0.100%-
Fri 31 Jan, 2025116.85-0.100.62%-

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

 

NIFTY: 22545.05 at (15:45 27 Thu February)

0% from prev closing of 22545.05

Nifty Today Live Predictions

Nifty 22350 CE , Nifty 22350 PE Nifty 22400 CE , Nifty 22400 PE Nifty 22450 CE , Nifty 22450 PE Nifty 22500 CE , Nifty 22500 PE Nifty 22550 CE , Nifty 22550 PE Nifty 22600 CE , Nifty 22600 PE Nifty 22650 CE , Nifty 22650 PE Nifty 22700 CE , Nifty 22700 PE Nifty 22750 CE , Nifty 22750 PE

BANKNIFTY: 48743.80 at (15:45 27 Thu February)

0% from prev closing of 48743.80

BANKNifty Today Live Predictions

BANKNifty 48400 CE , BANKNifty 48400 PE BANKNifty 48500 CE , BANKNifty 48500 PE BANKNifty 48600 CE , BANKNifty 48600 PE BANKNifty 48700 CE , BANKNifty 48700 PE BANKNifty 48800 CE , BANKNifty 48800 PE BANKNifty 48900 CE , BANKNifty 48900 PE BANKNifty 49000 CE , BANKNifty 49000 PE BANKNifty 49100 CE , BANKNifty 49100 PE BANKNifty 49200 CE , BANKNifty 49200 PE

FINNIFTY: 23173.65 at (15:45 27 Thu February)

0% from prev closing of 23173.65

FINNifty Today Live Predictions

FINNifty 23000 CE , FINNifty 23000 PE FINNifty 23050 CE , FINNifty 23050 PE FINNifty 23100 CE , FINNifty 23100 PE FINNifty 23150 CE , FINNifty 23150 PE FINNifty 23200 CE , FINNifty 23200 PE FINNifty 23250 CE , FINNifty 23250 PE FINNifty 23300 CE , FINNifty 23300 PE FINNifty 23350 CE , FINNifty 23350 PE FINNifty 23400 CE , FINNifty 23400 PE

Today Top Gainers

Shriram Finance Limited 4.39% at 606.800 Au Small Finance Bank Ltd 4.06% at 556.700 Petronet LNG Limited 2.51% at 298.300 MAX FINANCIAL SERV LTD 2.41% at 1026.100 Cholamandalam Investment and Finance Company Limited 2.31% at 1438.650 View full list of current gainers

Back to top