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: 29 Sep, 2026. View: 29 Sep, 2026 27 Oct, 2026 23 Nov, 2026 29 Dec, 2026

NTPC SPOT Price: 313.70 as on 14 Oct, 2026

NTPC Limited (NTPC) target & price

NTPC Target Price
Target up: 319.37
Target up: 317.95
Target up: 316.53
Target down: 313.22
Target down: 311.8
Target down: 310.38
Target down: 307.07

Date Close Open High Low Volume
14 Wed Oct 2026313.70311.00316.05309.9011.41 M
13 Tue Oct 2026311.00308.40311.90306.156.01 M
12 Mon Oct 2026310.00312.00314.30305.7012.83 M
09 Fri Oct 2026312.00309.75314.35309.557.37 M
08 Thu Oct 2026309.70316.00316.40308.4512.26 M
07 Wed Oct 2026316.75320.15321.70315.906.33 M
06 Tue Oct 2026321.45323.50324.30320.057.32 M
05 Mon Oct 2026321.80316.05323.55316.059.46 M
NTPC Call Put options [NTPC target price] NTPC Limited #NTPC_TargetPrice

Maximum CALL writing has been for strikes: 340 345 330 These will serve as resistance

Maximum PUT writing has been for strikes: 400 300 340 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 335 340 345 350

Put to Call Ratio (PCR) has decreased for strikes: 315 360 390 320

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 29 Sep, 20268.4567.31%0.15-28.09%3.21
Mon 28 Sep, 20266.55-8.77%0.35-5.37%7.46
Fri 25 Sep, 202610.65-6.56%0.15-7.66%7.19
Thu 24 Sep, 202612.800%0.25-4.52%7.28
Wed 23 Sep, 202612.80-3.17%0.25-3.53%7.62
Tue 22 Sep, 202612.55-3.08%0.30-0.62%7.65
Mon 21 Sep, 202612.804.84%0.3513.05%7.46
Fri 18 Sep, 202613.0014.81%0.55-5.3%6.92
Thu 17 Sep, 202614.858%0.45-11.52%8.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262.80-22.55%0.05-51.4%1.91
Mon 28 Sep, 20262.40-31.88%1.45-32%3.05
Fri 25 Sep, 20266.00-18.25%0.450.77%3.05
Thu 24 Sep, 20266.154.98%0.65-0.95%2.48
Wed 23 Sep, 20267.90-19.92%0.555.29%2.62
Tue 22 Sep, 20268.15-8.89%0.804.05%2
Mon 21 Sep, 20267.85-1.61%0.907.84%1.75
Fri 18 Sep, 20268.150.54%1.10-0.67%1.59
Thu 17 Sep, 202610.552.39%0.951.01%1.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-2.25%1.60-18.49%0.21
Mon 28 Sep, 20260.25-2.33%4.00-43.76%0.25
Fri 25 Sep, 20261.95-1.66%1.25-10.46%0.44
Thu 24 Sep, 20262.604.48%2.0012.91%0.48
Wed 23 Sep, 20263.85-0.22%1.55-0.1%0.44
Tue 22 Sep, 20264.102.82%1.90-6.1%0.44
Mon 21 Sep, 20264.151.06%2.008.78%0.48
Fri 18 Sep, 20264.60-0.59%2.50-7.99%0.45
Thu 17 Sep, 20266.45-1.49%2.004.52%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-4.99%6.70-21.99%0.24
Mon 28 Sep, 20260.05-14.18%8.85-22.59%0.29
Fri 25 Sep, 20260.40-4.39%5.05-18.21%0.32
Thu 24 Sep, 20260.855.2%5.30-13.42%0.37
Wed 23 Sep, 20261.403.84%4.10-7.76%0.45
Tue 22 Sep, 20261.60-2.26%4.40-6.35%0.51
Mon 21 Sep, 20261.7019.16%4.553.88%0.53
Fri 18 Sep, 20262.309.91%4.90-13.88%0.61
Thu 17 Sep, 20263.5525.23%4.109%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-2.57%11.15-7.08%0.17
Mon 28 Sep, 20260.05-3.5%14.20-34.14%0.18
Fri 25 Sep, 20260.25-6.33%9.55-2.01%0.26
Thu 24 Sep, 20260.302.38%9.80-7.29%0.25
Wed 23 Sep, 20260.45-7.82%8.30-3.91%0.27
Tue 22 Sep, 20260.55-9.66%8.20-14.72%0.26
Mon 21 Sep, 20260.60-0.69%8.35-5.64%0.28
Fri 18 Sep, 20261.104.38%8.950.79%0.29
Thu 17 Sep, 20261.852.22%7.45-1.82%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-3.83%16.90-19.72%0.16
Mon 28 Sep, 20260.05-5.15%19.60-13.51%0.19
Fri 25 Sep, 20260.05-2.08%14.45-12.12%0.2
Thu 24 Sep, 20260.15-1.21%14.65-7.36%0.23
Wed 23 Sep, 20260.15-2.81%12.70-1.64%0.24
Tue 22 Sep, 20260.250.32%12.90-3.04%0.24
Mon 21 Sep, 20260.25-1.31%12.85-1.85%0.25
Fri 18 Sep, 20260.55-0.28%13.70-3.36%0.25
Thu 17 Sep, 20260.95-0.75%11.50-0.68%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-0.42%23.00-5.08%0.07
Mon 28 Sep, 20260.05-1.74%23.00-2.96%0.07
Fri 25 Sep, 20260.05-9.75%19.35-1.93%0.07
Thu 24 Sep, 20260.05-7.35%20.40-0.48%0.06
Wed 23 Sep, 20260.10-4.79%17.00-1.42%0.06
Tue 22 Sep, 20260.15-12.02%18.250%0.06
Mon 21 Sep, 20260.15-4%18.250%0.05
Fri 18 Sep, 20260.35-0.11%18.25-0.94%0.05
Thu 17 Sep, 20260.55-1.38%16.20-0.93%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-1.05%26.45-17.93%0.2
Mon 28 Sep, 20260.05-1.76%29.30-10.81%0.24
Fri 25 Sep, 20260.05-0.9%24.10-2.2%0.27
Thu 24 Sep, 20260.05-9.26%24.30-0.87%0.27
Wed 23 Sep, 20260.05-5.7%22.85-2.76%0.25
Tue 22 Sep, 20260.10-5.94%22.600%0.24
Mon 21 Sep, 20260.100.98%22.60-0.63%0.23
Fri 18 Sep, 20260.20-8.03%20.800%0.23
Thu 17 Sep, 20260.35-2.15%20.700%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-0.86%34.95-3.23%0.13
Mon 28 Sep, 20260.050%33.75-8.82%0.13
Fri 25 Sep, 20260.05-0.85%29.00-8.11%0.15
Thu 24 Sep, 20260.05-14.91%32.000%0.16
Wed 23 Sep, 20260.05-36.19%26.50-2.63%0.13
Tue 22 Sep, 20260.05-0.23%28.400%0.09
Mon 21 Sep, 20260.10-11.66%28.400%0.09
Fri 18 Sep, 20260.152.3%28.400%0.08
Thu 17 Sep, 20260.25-0.83%20.400%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.050.53%36.50-17.44%0.12
Mon 28 Sep, 20260.051.25%38.50-8.99%0.15
Fri 25 Sep, 20260.05-3.45%34.30-17.83%0.17
Thu 24 Sep, 20260.05-8.08%34.05-25.32%0.2
Wed 23 Sep, 20260.05-19.76%32.30-0.96%0.24
Tue 22 Sep, 20260.05-5.58%31.900%0.2
Mon 21 Sep, 20260.05-10.09%31.900%0.19
Fri 18 Sep, 20260.15-5.07%31.900%0.17
Thu 17 Sep, 20260.20-5.1%31.900%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.050.16%43.20-25%0
Mon 28 Sep, 20260.05-5.95%43.450%0.01
Fri 25 Sep, 20260.05-0.15%35.100%0.01
Thu 24 Sep, 20260.05-0.88%35.100%0.01
Wed 23 Sep, 20260.05-5.17%35.100%0.01
Tue 22 Sep, 20260.05-1.78%35.100%0.01
Mon 21 Sep, 20260.05-4.2%35.100%0.01
Fri 18 Sep, 20260.10-0.13%35.100%0.01
Thu 17 Sep, 20260.150%35.10-20%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.051.19%47.00-5.56%0.05
Mon 28 Sep, 20260.050%49.00-35.71%0.05
Fri 25 Sep, 20260.05-0.59%43.85-42.86%0.08
Thu 24 Sep, 20260.050%43.65-2%0.14
Wed 23 Sep, 20260.05-8.38%42.65-13.79%0.15
Tue 22 Sep, 20260.05-3.65%44.45-1.69%0.16
Mon 21 Sep, 20260.05-41.73%41.50-1.67%0.15
Fri 18 Sep, 20260.10-37.59%40.50-1.64%0.09
Thu 17 Sep, 20260.15-0.66%33.500%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.050%48.000%0.36
Mon 28 Sep, 20260.05-0.56%48.000%0.36
Fri 25 Sep, 20260.050%48.000%0.36
Thu 24 Sep, 20260.050%48.000%0.36
Wed 23 Sep, 20260.054.73%48.000%0.36
Tue 22 Sep, 20260.05-19.14%48.000%0.37
Mon 21 Sep, 20260.05-9.52%48.00-3.08%0.3
Fri 18 Sep, 20260.109.48%44.700%0.28
Thu 17 Sep, 20260.10-9.44%44.70-2.99%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.054.9%58.20-18.18%0.08
Mon 28 Sep, 20260.05-1.45%59.30-58.49%0.11
Fri 25 Sep, 20260.050%54.75-1.85%0.26
Thu 24 Sep, 20260.050%55.60-1.82%0.26
Wed 23 Sep, 20260.050%52.50-1.79%0.27
Tue 22 Sep, 20260.050%50.550%0.27
Mon 21 Sep, 20260.05-6.33%50.550%0.27
Fri 18 Sep, 20260.05-17.84%50.550%0.25
Thu 17 Sep, 20260.05-7.24%50.550%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.056%69.000%0.14
Mon 28 Sep, 20260.050%69.40-34.78%0.15
Fri 25 Sep, 20260.050%65.85-36.11%0.23
Thu 24 Sep, 20260.050%65.60-2.7%0.36
Wed 23 Sep, 20260.051.01%62.00-2.63%0.37
Tue 22 Sep, 20260.050%52.000%0.38
Mon 21 Sep, 20260.05-1%52.000%0.38
Fri 18 Sep, 20260.05-5.66%52.000%0.38
Thu 17 Sep, 20260.10-15.87%52.000%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0511.3%77.0011.48%0.7
Mon 28 Sep, 20260.05105.58%78.25-46.44%0.7
Fri 25 Sep, 20260.05-1.47%74.30-1.5%2.69
Thu 24 Sep, 20260.05-0.18%75.85-0.14%2.69
Wed 23 Sep, 20260.050%72.15-4.17%2.69
Tue 22 Sep, 20260.050%72.40-0.2%2.81
Mon 21 Sep, 20260.05-0.18%72.30-0.13%2.81
Fri 18 Sep, 20260.050%71.500%2.81
Thu 17 Sep, 20260.050%71.500%2.81

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 29 Sep, 202613.4012.31%0.05-19.93%3.19
Mon 28 Sep, 202610.90-8.45%0.15-10.19%4.48
Fri 25 Sep, 202615.600%0.10-8.99%4.56
Thu 24 Sep, 202619.000%0.15-1.11%5.01
Wed 23 Sep, 202619.00-2.74%0.15-6.49%5.07
Tue 22 Sep, 202617.70-1.35%0.15-1.03%5.27
Mon 21 Sep, 202617.10-9.76%0.20-5.81%5.26
Fri 18 Sep, 202618.250%0.30-2.36%5.04
Thu 17 Sep, 202618.250%0.203.17%5.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202618.4020.51%0.0510.56%4.23
Mon 28 Sep, 202626.100%0.105.26%4.62
Fri 25 Sep, 202626.100%0.05-2.84%4.38
Thu 24 Sep, 202626.100%0.10-4.86%4.51
Wed 23 Sep, 202626.100%0.108.19%4.74
Tue 22 Sep, 202626.100%0.10-13.2%4.38
Mon 21 Sep, 202626.100%0.100.51%5.05
Fri 18 Sep, 202626.100%0.207.1%5.03
Thu 17 Sep, 202626.100%0.20-5.18%4.69
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202623.1017.39%0.05-2.46%13.94
Mon 28 Sep, 202624.05-2.13%0.05-2.4%16.78
Fri 25 Sep, 202626.00-4.08%0.05-1.13%16.83
Thu 24 Sep, 202628.000%0.05-0.25%16.33
Wed 23 Sep, 202628.00-3.92%0.05-8.86%16.37
Tue 22 Sep, 202627.50-3.77%0.050.34%17.25
Mon 21 Sep, 202627.500%0.10-0.79%16.55
Fri 18 Sep, 202627.703.92%0.10-5.96%16.68
Thu 17 Sep, 202629.95-7.27%0.10-0.11%18.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202637.550%1.05--
Mon 28 Sep, 202637.550%1.05--
Fri 25 Sep, 202637.550%1.05--
Thu 24 Sep, 202637.550%1.05--
Wed 23 Sep, 202637.550%1.05--
Tue 22 Sep, 202637.550%1.05--
Mon 21 Sep, 202637.550%1.05--
Fri 18 Sep, 202637.550%1.05--
Thu 17 Sep, 202637.550%1.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202672.00-0.050%-
Mon 28 Sep, 202672.00-0.050%-
Fri 25 Sep, 202672.00-0.050%-
Thu 24 Sep, 202672.00-0.050%-
Wed 23 Sep, 202672.00-0.050%-
Tue 22 Sep, 202672.00-0.050%-
Mon 21 Sep, 202672.00-0.05-9.09%-
Fri 18 Sep, 202672.00-0.150%-
Thu 17 Sep, 202672.00-0.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202649.40-0.050%-
Mon 28 Sep, 202649.40-0.050%-
Fri 25 Sep, 202649.40-0.059.09%-
Thu 24 Sep, 202649.40-0.050%-
Wed 23 Sep, 202649.40-0.050%-
Tue 22 Sep, 202649.40-0.050%-
Mon 21 Sep, 202649.40-0.05-8.33%-
Fri 18 Sep, 202649.40-0.05-33.33%-
Thu 17 Sep, 202649.40-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202691.05-0.25--
Mon 28 Sep, 202691.05-0.25--
Fri 25 Sep, 202691.05-0.25--
Thu 24 Sep, 202691.05-0.25--
Wed 23 Sep, 202691.05-0.25--
Tue 22 Sep, 202691.05-0.25--

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