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

NTPC SPOT Price: 390.05 as on 25 May, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 396.12
Target up: 393.08
Target up: 391.43
Target down: 389.77
Target down: 386.73
Target down: 385.08
Target down: 383.42

Date Close Open High Low Volume
25 Mon May 2026390.05391.95392.80386.4510.49 M
22 Fri May 2026388.65389.95391.50387.4511.76 M
21 Thu May 2026388.80393.50395.55387.8510.6 M
20 Wed May 2026392.45386.10393.35384.005.39 M
19 Tue May 2026389.40386.70392.75386.056.69 M
18 Mon May 2026388.30393.00393.85384.907.63 M
15 Fri May 2026395.25396.00398.00392.507.11 M
14 Thu May 2026396.30393.70398.55391.207.36 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 395 400 405 These will serve as resistance

Maximum PUT writing has been for strikes: 400 390 405 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 330 340 320 325

Put to Call Ratio (PCR) has decreased for strikes: 405 380 400 370

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 28 Apr, 20269.95-0.06%0.05-0.73%0.43
Mon 27 Apr, 202612.75-0.11%0.05-0.34%0.43
Fri 24 Apr, 20265.90-0.29%0.2013.22%0.43
Thu 23 Apr, 20267.05-0.2%0.65-5.32%0.38
Wed 22 Apr, 20269.90-0.85%0.8025.06%0.4
Tue 21 Apr, 20265.00-0.05%3.45-1.3%0.32
Mon 20 Apr, 20266.25-1.17%3.3040.91%0.32
Fri 17 Apr, 20265.15115.46%5.3583.6%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20266.05-1.54%0.05-9.87%0.6
Mon 27 Apr, 20267.75-6.29%0.0510.01%0.66
Fri 24 Apr, 20262.153.69%1.50-10.66%0.56
Thu 23 Apr, 20263.85-8.89%2.20-8.92%0.65
Wed 22 Apr, 20266.15-16.23%1.85127.64%0.65
Tue 21 Apr, 20262.754.24%6.254.12%0.24
Mon 20 Apr, 20263.7022.55%5.7563.96%0.24
Fri 17 Apr, 20263.1015.04%8.2015.03%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.40-8.41%0.05-17.34%0.55
Mon 27 Apr, 20263.05-10.47%0.2094.8%0.61
Fri 24 Apr, 20260.800.15%5.00-8.64%0.28
Thu 23 Apr, 20261.7533.69%5.0518.77%0.31
Wed 22 Apr, 20263.6511%4.35266.67%0.34
Tue 21 Apr, 20261.400.42%9.9053.72%0.1
Mon 20 Apr, 20262.10479.48%9.05656.25%0.07
Fri 17 Apr, 20261.8027.39%12.0010.34%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.10-46.16%3.85-26.49%0.69
Mon 27 Apr, 20260.95-54.65%3.1013.73%0.51
Fri 24 Apr, 20260.40-2.72%9.05-2.77%0.2
Thu 23 Apr, 20260.85-16.68%9.058.05%0.2
Wed 22 Apr, 20262.10125.61%7.55559.26%0.16
Tue 21 Apr, 20260.75-4.57%13.95-2.41%0.05
Mon 20 Apr, 20261.2040.74%13.2080.43%0.05
Fri 17 Apr, 20261.0510.85%16.2064.29%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.05-18.48%10.05-2.03%0.1
Mon 27 Apr, 20260.304.25%7.501038.46%0.08
Fri 24 Apr, 20260.20-1.07%18.000%0.01
Thu 23 Apr, 20260.40-2.03%18.000%0.01
Wed 22 Apr, 20261.10191.71%18.000%0.01
Tue 21 Apr, 20260.407.26%18.00-7.14%0.02
Mon 20 Apr, 20260.6535.71%18.00100%0.03
Fri 17 Apr, 20260.65-5.36%23.250%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.05-13.19%10.80-8.33%0.02
Mon 27 Apr, 20260.10-14%12.100%0.02
Fri 24 Apr, 20260.15-11.75%18.100%0.01
Thu 23 Apr, 20260.250.41%18.100%0.01
Wed 22 Apr, 20260.550.31%16.00100%0.01
Tue 21 Apr, 20260.25-9.07%20.400%0.01
Mon 20 Apr, 20260.4548.06%21.95500%0.01
Fri 17 Apr, 20260.45-20.13%27.800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.05-1.57%26.050%0
Mon 27 Apr, 20260.0516.25%26.050%0
Fri 24 Apr, 20260.05-0.46%26.050%0
Thu 23 Apr, 20260.15-19.6%26.050%0
Wed 22 Apr, 20260.3039.29%26.050%0
Tue 21 Apr, 20260.150.77%26.050%0.01
Mon 20 Apr, 20260.309.89%26.050%0.01
Fri 17 Apr, 20260.30-4.07%32.800%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.050%31.250%0.01
Mon 27 Apr, 20260.05-32.41%31.250%0.01
Fri 24 Apr, 20260.05-1.94%31.250%0
Thu 23 Apr, 20260.10-22.52%31.250%0
Wed 22 Apr, 20260.20-13.73%31.250%0
Tue 21 Apr, 20260.15-10.44%31.250%0
Mon 20 Apr, 20260.252.13%31.250%0
Fri 17 Apr, 20260.25-2.76%37.700%0
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.050%42.650%0.03
Mon 27 Apr, 20260.05-6.9%42.650%0.03
Fri 24 Apr, 20260.05-0.85%42.650%0.03
Thu 23 Apr, 20260.10-9.3%42.650%0.03
Wed 22 Apr, 20260.1510.26%42.650%0.02
Tue 21 Apr, 20260.1025.81%42.650%0.03
Mon 20 Apr, 20260.20-6.06%42.650%0.03
Fri 17 Apr, 20260.20-31.25%42.650%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.050%40.800%0.04
Mon 27 Apr, 20260.05-5.32%40.800%0.04
Fri 24 Apr, 20260.05-6%40.800%0.04
Thu 23 Apr, 20260.10-1.48%40.800%0.04
Wed 22 Apr, 20260.10-3.79%40.800%0.03
Tue 21 Apr, 20260.10-4.95%40.800%0.03
Mon 20 Apr, 20260.10-7.11%40.80133.33%0.03
Fri 17 Apr, 20260.151.27%47.550%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.15-81.75--
Mon 27 Apr, 20260.15-81.75--
Fri 24 Apr, 20260.15-81.75--
Thu 23 Apr, 20260.15-81.75--
Wed 22 Apr, 20260.15-81.75--
Tue 21 Apr, 20260.15-81.75--
Mon 20 Apr, 20261.55-81.75--
Fri 17 Apr, 20261.55-81.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.050%99.10--
Mon 27 Apr, 20260.0566.67%99.10--
Fri 24 Apr, 20260.050%99.10--
Thu 23 Apr, 20260.050%99.10--
Wed 22 Apr, 20260.050%99.10--
Tue 21 Apr, 20260.05-40%99.10--
Mon 20 Apr, 20260.100%99.10--
Fri 17 Apr, 20260.10-99.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.150%82.75--
Mon 27 Apr, 20260.150%82.75--
Fri 24 Apr, 20260.150%82.75--
Thu 23 Apr, 20260.150%82.75--
Wed 22 Apr, 20260.150%82.75--
Tue 21 Apr, 20260.150%82.75--
Mon 20 Apr, 20260.150%82.75--
Fri 17 Apr, 20260.15-82.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.45-108.70--
Mon 27 Apr, 20260.45-108.70--
Fri 24 Apr, 20260.45-108.70--
Thu 23 Apr, 20260.45-108.70--
Wed 22 Apr, 20260.45-108.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 20260.70-87.30--
Mon 27 Apr, 20260.70-87.30--
Fri 24 Apr, 20260.70-87.30--
Date CE CE OI PE PE OI PUT CALL Ratio

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 28 Apr, 202616.20-6.52%0.05-3.17%0.95
Mon 27 Apr, 202617.95-5.07%0.05-3.83%0.91
Fri 24 Apr, 202610.500.28%0.059.96%0.9
Thu 23 Apr, 202611.65-0.84%0.204.02%0.82
Wed 22 Apr, 202614.75-2.79%0.306.67%0.78
Tue 21 Apr, 20268.30-1.71%1.80-1.22%0.71
Mon 20 Apr, 20269.65-6.06%1.9027.78%0.71
Fri 17 Apr, 20268.058.93%3.3531.88%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202620.20-1.26%0.05-0.16%0.68
Mon 27 Apr, 202623.00-1.73%0.05-0.16%0.67
Fri 24 Apr, 202616.70-2.01%0.05-8.9%0.66
Thu 23 Apr, 202616.30-0.47%0.10-3.16%0.71
Wed 22 Apr, 202619.15-4.71%0.2012.61%0.73
Tue 21 Apr, 202612.40-16.49%1.00-6.22%0.62
Mon 20 Apr, 202614.000.55%1.1025.62%0.55
Fri 17 Apr, 202611.65-2.58%2.00-2.23%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202626.95-0.65%0.05-3.47%0.54
Mon 27 Apr, 202627.70-1.26%0.05-1.65%0.56
Fri 24 Apr, 202620.45-0.25%0.05-1.25%0.56
Thu 23 Apr, 202621.20-0.09%0.10-16.81%0.57
Wed 22 Apr, 202624.55-0.7%0.104.98%0.68
Tue 21 Apr, 202616.95-0.3%0.60-15.95%0.64
Mon 20 Apr, 202618.20-0.39%0.70-6.97%0.76
Fri 17 Apr, 202616.00-0.03%1.204.98%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202630.50-0.83%0.05-8.75%0.77
Mon 27 Apr, 202632.25-0.99%0.05-0.98%0.84
Fri 24 Apr, 202624.70-1.31%0.05-20.63%0.84
Thu 23 Apr, 202628.000%0.10-6.16%1.04
Wed 22 Apr, 202628.200.16%0.105.25%1.11
Tue 21 Apr, 202623.250.99%0.40-7.3%1.06
Mon 20 Apr, 202623.00-3.19%0.55-17.18%1.15
Fri 17 Apr, 202620.10-2.8%0.707.38%1.35
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202635.35-2.28%0.05-3.18%0.84
Mon 27 Apr, 202637.95-7.24%0.05-3.14%0.85
Fri 24 Apr, 202629.10-1.83%0.05-0.85%0.82
Thu 23 Apr, 202633.30-0.2%0.05-6.19%0.81
Wed 22 Apr, 202635.60-0.39%0.10-2.62%0.86
Tue 21 Apr, 202626.75-1.12%0.304.85%0.88
Mon 20 Apr, 202628.00-12.78%0.406.01%0.83
Fri 17 Apr, 202625.10-0.17%0.45-7.93%0.68
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202641.30-6.76%0.05-4.21%1.13
Mon 27 Apr, 202643.00-1.75%0.05-1.59%1.1
Fri 24 Apr, 202634.00-0.35%0.05-1.88%1.1
Thu 23 Apr, 202639.200%0.05-3.03%1.11
Wed 22 Apr, 202639.20-1.37%0.05-3.23%1.15
Tue 21 Apr, 202634.700%0.25-5.8%1.17
Mon 20 Apr, 202634.700.69%0.30-6.94%1.24
Fri 17 Apr, 202630.702.12%0.35-6.04%1.35
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202646.00-15.61%0.050.1%4.85
Mon 27 Apr, 202648.15-10.57%0.1039.02%4.09
Fri 24 Apr, 202640.25-6.36%0.05-5.94%2.63
Thu 23 Apr, 202644.850%0.0511.26%2.62
Wed 22 Apr, 202644.85-4.71%0.10-13.73%2.35
Tue 21 Apr, 202637.00-1%0.20-2.15%2.6
Mon 20 Apr, 202640.00-2.28%0.30-2.83%2.63
Fri 17 Apr, 202635.45-1.6%0.30-3.1%2.64
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202651.00-0.61%0.050%3.84
Mon 27 Apr, 202652.00-1.2%0.05-0.16%3.82
Fri 24 Apr, 202644.25-1.78%0.050.8%3.78
Thu 23 Apr, 202647.00-0.59%0.10-0.64%3.68
Wed 22 Apr, 202641.650%0.10-11.21%3.68
Tue 21 Apr, 202641.650%0.15-47.03%4.15
Mon 20 Apr, 202641.650%0.250.6%7.83
Fri 17 Apr, 202633.900%0.251.85%7.78
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202655.85-4.64%0.050%3.94
Mon 27 Apr, 202658.20-2.58%0.05-0.53%3.75
Fri 24 Apr, 202651.10-2.52%0.05-1.21%3.68
Thu 23 Apr, 202650.55-0.63%0.10-15.15%3.63
Wed 22 Apr, 202654.000%0.10-15.32%4.25
Tue 21 Apr, 202648.85-1.23%0.20-8.02%5.02
Mon 20 Apr, 202648.003.85%0.201.75%5.39
Fri 17 Apr, 202644.950.65%0.25-8.53%5.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202662.35-6.45%0.05-0.27%12.62
Mon 27 Apr, 202654.650%0.050%11.84
Fri 24 Apr, 202654.650%0.05-4.43%11.84
Thu 23 Apr, 202654.650%0.100.79%12.39
Wed 22 Apr, 202654.650%0.05-0.26%12.29
Tue 21 Apr, 202654.65-6.06%0.15-0.78%12.32
Mon 20 Apr, 202654.2017.86%0.20-2.04%11.67
Fri 17 Apr, 202647.600%0.20-1.26%14.04
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202667.00-51.28%0.05-0.38%13.95
Mon 27 Apr, 202667.850%0.05-0.37%6.82
Fri 24 Apr, 202658.90-11.36%0.05-6.64%6.85
Thu 23 Apr, 202659.500%0.05-25.13%6.5
Wed 22 Apr, 202659.500%0.05-0.78%8.68
Tue 21 Apr, 202659.500%0.05-13.29%8.75
Mon 20 Apr, 202659.507.32%0.100.45%10.09
Fri 17 Apr, 202633.900%0.15-4.33%10.78
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202660.400%0.050%9.43
Mon 27 Apr, 202660.400%0.050%9.43
Fri 24 Apr, 202660.400%0.05-2.94%9.43
Thu 23 Apr, 202660.400%0.0551.11%9.71
Wed 22 Apr, 202660.400%0.05-31.82%6.43
Tue 21 Apr, 202660.400%0.050%9.43
Mon 20 Apr, 202660.400%0.05-13.16%9.43
Fri 17 Apr, 202657.750%0.20-3.8%10.86
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202678.80-75%0.050%16.75
Mon 27 Apr, 202672.500%0.050%4.19
Fri 24 Apr, 202672.500%0.050%4.19
Thu 23 Apr, 202672.50-1.54%0.050%4.19
Wed 22 Apr, 202657.300%0.05-1.83%4.12
Tue 21 Apr, 202657.300%0.050%4.2
Mon 20 Apr, 202657.300%0.05-0.36%4.2
Fri 17 Apr, 202657.300%0.10-1.08%4.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202682.40-37.29%0.050%8.38
Mon 27 Apr, 202656.550%0.050%5.25
Fri 24 Apr, 202656.550%0.05-1.27%5.25
Thu 23 Apr, 202656.550%0.050%5.32
Wed 22 Apr, 202656.550%0.050%5.32
Tue 21 Apr, 202656.550%0.05-0.63%5.32
Mon 20 Apr, 202656.550%0.050%5.36
Fri 17 Apr, 202656.550%0.05-3.36%5.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202689.25-38.61%0.050%4.47
Mon 27 Apr, 202687.00-0.98%0.05-0.36%2.74
Fri 24 Apr, 202678.60-2.86%0.050%2.73
Thu 23 Apr, 202686.000%0.050%2.65
Wed 22 Apr, 202686.000%0.050%2.65
Tue 21 Apr, 202645.000%0.050%2.65
Mon 20 Apr, 202645.000%0.05-0.36%2.65
Fri 17 Apr, 202645.000%0.050%2.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202683.850%0.050%1.36
Mon 27 Apr, 202683.850%0.050%1.36
Fri 24 Apr, 202683.850%0.050%1.36
Thu 23 Apr, 202683.850%0.05-6.25%1.36
Wed 22 Apr, 202683.850%0.05-11.11%1.45
Tue 21 Apr, 202683.850%0.050%1.64
Mon 20 Apr, 202683.850%0.05-14.29%1.64
Fri 17 Apr, 202679.1010%0.150%1.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202653.600%0.050%13.42
Mon 27 Apr, 202653.600%0.050%13.42
Fri 24 Apr, 202653.600%0.050%13.42
Thu 23 Apr, 202653.600%0.050%13.42
Wed 22 Apr, 202653.600%0.05-1.23%13.42
Tue 21 Apr, 202653.600%0.05-0.61%13.58
Mon 20 Apr, 202653.600%0.050%13.67
Fri 17 Apr, 202653.600%0.05-8.89%13.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202674.750%0.050%3.81
Mon 27 Apr, 202674.750%0.050%3.81
Fri 24 Apr, 202674.750%0.050%3.81
Thu 23 Apr, 202674.750%0.050%3.81
Wed 22 Apr, 202674.750%0.050%3.81
Tue 21 Apr, 202674.750%0.050%3.81
Mon 20 Apr, 202674.750%0.050%3.81
Fri 17 Apr, 202674.750%0.050%3.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Apr, 202692.200%0.050%4.43
Mon 27 Apr, 202692.200%0.050%4.43
Fri 24 Apr, 202692.200%0.050%4.43
Thu 23 Apr, 202692.200%0.050%4.43
Wed 22 Apr, 202692.200%0.050%4.43
Tue 21 Apr, 202692.200%0.050%4.43
Mon 20 Apr, 202692.200%0.050%4.43
Fri 17 Apr, 202692.200%0.050%4.43

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top