Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - NTPC

Stock

Expiry Date

SEARCH FUTURES

NTPC 30Dec2025

LIVE
NSE
Dec 11, 11:11

323.25

1.15 (0.36%)

BSE: 532555  |  NSE: NTPC  |  ISIN: INE733E01010
Open Price 323.00
High Price 324.00
Low Price 320.35
Prev. Close 322.10
Spot Price 322.20
Open Int PCR 0.63
Prev OI PCR 0.61
Bid Price 323.05
Bid Qty 1,500
Rollover % 6.16%
Average Price 322.52
No. of Contracts Traded 1,021
Turnover (Rs. in lakhs) 4,939.39
Market Lot 1500
Open Interest 86,100,000
Open Int. Chg 3,000
Open Int. Chg % 0.00
Offer Price 323.20
Offer Qty 4,500
Rollover Cost 1.40

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 270.00 - - - - -
- - - - - 275.00 - - - - -
- - - - - 280.00 - - - - -
- - - - - 285.00 0.10 -0.05 4,500 15,000 3,000
29.30 - - 1,500 - 290.00 0.15 0.05 57,000 259,500 -
- - - - - 292.50 0.15 -0.10 112,500 10,500 -25,500
35.00 - - 1,500 - 295.00 0.15 -0.05 178,500 1,653,000 12,000
33.00 - - 6,000 - 297.50 0.25 - - 1,254,000 -
23.55 2.85 4,500 52,500 -3,000 300.00 0.25 -0.10 213,000 2,109,000 54,000
24.25 0.05 - 16,500 - 302.50 0.30 -0.10 78,000 199,500 6,000
17.60 - - 6,000 - 305.00 0.40 -0.15 49,500 1,311,000 18,000
- - - - - 307.50 0.50 -0.20 69,000 318,000 -
14.50 1.35 9,000 682,500 -1,500 310.00 0.70 -0.25 207,000 1,791,000 -6,000
11.80 2.15 4,500 45,000 1,500 312.50 0.90 -0.35 90,000 280,500 22,500
9.20 0.40 109,500 240,000 - 315.00 1.30 -0.40 552,000 861,000 13,500
7.25 0.30 139,500 123,000 -1,500 317.50 1.85 -0.45 472,500 340,500 16,500
5.50 0.30 1,612,500 1,719,000 -75,000 320.00 2.50 -0.65 1,885,500 1,882,500 111,000
3.95 0.15 1,419,000 1,293,000 19,500 322.50 3.55 -0.60 763,500 748,500 205,500
2.70 - 2,073,000 8,242,500 -79,500 325.00 4.75 -0.85 541,500 1,276,500 46,500
1.80 -0.05 462,000 892,500 69,000 327.50 6.30 -0.85 19,500 594,000 -1,500
1.20 -0.05 1,414,500 6,460,500 -54,000 330.00 7.90 -0.60 60,000 1,422,000 -24,000
0.80 -0.10 207,000 1,167,000 -51,000 332.50 12.90 0.05 - 255,000 -
0.60 -0.05 450,000 2,142,000 -58,500 335.00 12.15 -1.30 9,000 265,500 -1,500
0.45 -0.05 55,500 214,500 -3,000 337.50 17.35 -0.05 - 43,500 -
0.35 -0.05 378,000 3,373,500 30,000 340.00 16.75 -1.35 45,000 562,500 -13,500
0.30 - 1,500 127,500 - 342.50 22.80 3.15 1,500 16,500 -
0.25 -0.05 36,000 657,000 -1,500 345.00 23.00 -3.15 1,500 76,500 -
0.25 - 1,500 138,000 - 347.50 - - - - -
0.20 -0.05 58,500 2,205,000 -3,000 350.00 27.05 - - 654,000 -
0.15 - 1,500 82,500 - 352.50 25.50 - - 3,000 -
0.10 -0.05 10,500 333,000 - 355.00 30.20 - - 16,500 -
0.15 - - 550,500 - 357.50 - - - - -
0.10 - 1,500 2,070,000 - 360.00 40.25 - - 459,000 -
0.10 - - 18,000 - 362.50 - - - - -
0.10 - - 88,500 - 365.00 38.00 - - 3,000 -
0.05 - - 19,500 - 367.50 - - - - -
0.05 - 4,500 228,000 -3,000 370.00 48.00 - - 205,500 -
0.05 - - 7,500 - 375.00 48.40 - - 1,500 -
0.05 - - 37,500 - 377.50 46.30 - - 1,500 -
0.05 - - 757,500 - 380.00 56.75 -5.75 10,500 1,759,500 -
0.20 - - - - 385.00 - - - - -
0.05 - - 306,000 - 390.00 72.50 - - 466,500 -
- - - - - 395.00 - - - - -
- - - - - 400.00 71.40 - - 45,000 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 86,100,000 3,000 0.00%
Call
 34,305,000 -214,500 -0.62%
Put
 21,160,500 436,500 2.11%
Total
 141,565,500 225,000 0.16%
Change in Volumes
Current Vol Change % Chg
Future
 1,531,500 -4,266,000 -73.58%
Call
 8,454,000 -15,477,000 -64.67%
Put
 5,421,000 -6,477,000 -54.44%
Total
 15,406,500 -26,220,000 -62.99%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
NTPC
 149,104,500 57,277,500 260.32%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NTPC 30Dec2025 - 325.00 2.70 2,073,000
NTPC 30Dec2025 - 320.00 5.50 1,612,500
NTPC 30Dec2025 - 322.50 3.95 1,419,000
NTPC 30Dec2025 - 330.00 1.20 1,414,500
NTPC 30Dec2025 - 327.50 1.80 462,000
Most Active Puts
Puts Price Volumes
NTPC 30Dec2025 - 320.00 2.50 1,885,500
NTPC 30Dec2025 - 322.50 3.55 763,500
NTPC 30Dec2025 - 315.00 1.30 552,000
NTPC 30Dec2025 - 325.00 4.75 541,500
NTPC 30Dec2025 - 317.50 1.85 472,500

Fundamentals

Market Cap
312,426.58
* EPS (TTM)
20.54
* P/E
15.69
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
1,500
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
55.41
DELIVERY AVERAGES
3-Day 60.17%
5-Day 61.94%
8-Day 62.20%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347