NTPC 28Oct2025

Add to Watchlist

LIVE

NSE

Oct 06, 11:11

339.35

-4.80 (-1.39%)

BSE: 532555 | NSE: NTPC | ISIN: INE733E01010

Open Price	344.00
High Price	344.25
Low Price	339.30
Prev. Close	344.15
Spot Price	337.55
Open Int PCR	0.66
Prev OI PCR	0.72
Bid Price	339.35
Bid Qty	3,000
Rollover %	2.12%

Average Price	341.11
No. of Contracts Traded	2,108
Turnover (Rs. in lakhs)	10,785.90
Market Lot	1500
Open Interest	96,405,000
Open Int. Chg	334,500
Open Int. Chg %	0.35
Offer Price	339.40
Offer Qty	1,500
Rollover Cost	0.20

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	280.00	0.40	-	-	-	-
-	-	-	-	-	290.00	0.15	-	-	7,500	-
-	-	-	-	-	295.00	0.15	-	1,500	1,500	-
41.90	-	-	49,500	-	300.00	0.25	0.10	75,000	951,000	-24,000
38.60	-	-	1,500	-	305.00	0.30	0.10	13,500	465,000	-
33.80	-	-	6,000	-	310.00	0.45	0.10	139,500	483,000	-3,000
31.40	-	-	1,500	-	312.50	0.55	0.10	12,000	37,500	6,000
-	-	-	-	-	315.00	0.65	0.15	30,000	124,500	15,000
-	-	-	-	-	317.50	0.85	0.20	10,500	39,000	-1,500
21.90	-3.15	12,000	277,500	1,500	320.00	1.10	0.30	210,000	868,500	18,000
18.85	-4.20	1,500	24,000	-	322.50	1.25	0.30	7,500	27,000	1,500
17.45	-3.00	7,500	76,500	-	325.00	1.75	0.55	99,000	588,000	10,500
15.35	-2.95	15,000	22,500	-3,000	327.50	2.10	0.60	22,500	28,500	10,500
12.30	-3.75	72,000	514,500	-1,500	330.00	2.70	0.80	364,500	1,194,000	45,000
10.90	-3.30	18,000	27,000	12,000	332.50	3.25	0.95	78,000	234,000	24,000
8.90	-3.30	172,500	306,000	16,500	335.00	4.20	1.30	625,500	805,500	36,000
7.35	-2.95	181,500	106,500	49,500	337.50	5.15	1.60	234,000	199,500	-33,000
6.00	-2.75	2,278,500	2,176,500	535,500	340.00	6.45	1.95	1,999,500	1,867,500	-84,000
4.90	-2.45	540,000	351,000	78,000	342.50	7.65	2.20	388,500	312,000	43,500
3.85	-2.15	2,656,500	2,932,500	760,500	345.00	9.20	2.55	448,500	1,354,500	9,000
3.15	-1.80	802,500	475,500	258,000	347.50	10.30	2.30	69,000	136,500	13,500
2.40	-1.55	2,100,000	5,125,500	232,500	350.00	12.60	3.00	49,500	1,110,000	6,000
1.95	-1.20	102,000	166,500	-13,500	352.50	13.50	2.20	10,500	25,500	-
1.50	-1.05	643,500	960,000	192,000	355.00	15.60	0.15	16,500	58,500	-4,500
1.30	-0.65	15,000	114,000	7,500	357.50	18.15	3.05	9,000	18,000	3,000
1.00	-0.60	954,000	1,864,500	31,500	360.00	19.95	2.70	18,000	565,500	3,000
0.80	-0.50	63,000	183,000	-21,000	362.50	23.10	1.55	1,500	13,500	-
0.70	-0.35	97,500	420,000	-12,000	365.00	24.80	4.30	7,500	36,000	3,000
0.80	-	-	93,000	-	367.50	23.25	-	-	6,000	-
0.45	-0.20	688,500	2,202,000	27,000	370.00	29.10	1.00	18,000	145,500	-4,500
0.30	-0.10	33,000	928,500	4,500	375.00	-	-	-	-	-
0.25	-0.05	201,000	2,079,000	21,000	380.00	34.85	-	-	1,840,500	-
0.25	0.05	3,000	79,500	-	385.00	-	-	-	-	-
0.20	-	40,500	348,000	28,500	390.00	48.00	-	-	526,500	-
0.15	-	51,000	294,000	40,500	400.00	56.60	-	-	7,500	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	96,405,000	334,500	0.35%
Call	22,206,000	2,245,500	11.25%
Put	14,077,500	93,000	0.67%
Total	132,688,500	2,673,000	2.06%

	Current OI	Change	% Chg
Future	2,013,000	139,500	7.45%
Call	186,000	6,000	3.33%
Put	765,000	324,000	73.47%
Total	2,964,000	469,500	18.82%

	Current OI	Change	% Chg
Future	70,500	21,000	42.42%
Call	0	0	0.00%
Put	0	0	0.00%
Total	70,500	21,000	42.42%

Change in Volumes

	Current Vol	Change	% Chg
Future	3,162,000	-5,184,000	-62.11%
Call	11,749,500	-10,342,500	-46.82%
Put	4,959,000	-6,114,000	-55.22%
Total	19,870,500	-21,640,500	-52.13%

	Current Vol	Change	% Chg
Future	261,000	-271,500	-50.99%
Call	40,500	-90,000	-68.97%
Put	358,500	106,500	42.26%
Total	660,000	-255,000	-27.87%

	Current Vol	Change	% Chg
Future	31,500	-9,000	-22.22%
Call	0	0	0.00%
Put	0	0	0.00%
Total	31,500	-9,000	-22.22%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
NTPC	135,723,000	57,277,500	236.96%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
NTPC 28Oct2025 - 345.00	3.85	2,656,500
NTPC 28Oct2025 - 340.00	6.00	2,278,500
NTPC 28Oct2025 - 350.00	2.40	2,100,000
NTPC 28Oct2025 - 360.00	1.00	954,000
NTPC 28Oct2025 - 347.50	3.15	802,500

Most Active Puts

Puts	Price	Volumes
NTPC 28Oct2025 - 340.00	6.45	1,999,500
NTPC 28Oct2025 - 335.00	4.20	625,500
NTPC 28Oct2025 - 345.00	9.20	448,500
NTPC 28Oct2025 - 342.50	7.65	388,500
NTPC 28Oct2025 - 330.00	2.70	364,500