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, 09:44

321.00

-1.10 (-0.34%)

BSE: 532555  |  NSE: NTPC  |  ISIN: INE733E01010
Open Price 323.00
High Price 323.00
Low Price 320.35
Prev. Close 322.10
Spot Price 319.50
Open Int PCR 0.61
Prev OI PCR 0.61
Bid Price 321.05
Bid Qty 1,500
Rollover % 6.06%
Average Price 321.17
No. of Contracts Traded 281
Turnover (Rs. in lakhs) 1,353.73
Market Lot 1500
Open Interest 86,148,000
Open Int. Chg 51,000
Open Int. Chg % 0.06
Offer Price 321.15
Offer Qty 1,500
Rollover Cost 2.00

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 0.15 - - 12,000 -
29.30 - - 1,500 - 290.00 0.15 0.05 57,000 259,500 -
- - - - - 292.50 0.15 -0.10 111,000 10,500 -25,500
35.00 - - 1,500 - 295.00 0.20 - 18,000 1,641,000 -
33.00 - - 6,000 - 297.50 0.25 - - 1,254,000 -
20.70 - - 55,500 - 300.00 0.40 0.05 12,000 2,047,500 -7,500
24.25 0.05 - 16,500 - 302.50 0.40 - 21,000 193,500 -
17.60 - - 6,000 - 305.00 0.70 0.15 7,500 1,299,000 6,000
- - - - - 307.50 0.80 0.10 1,500 318,000 -
11.75 -1.40 3,000 684,000 - 310.00 1.05 0.10 108,000 1,813,500 16,500
9.70 0.05 1,500 43,500 - 312.50 1.45 0.20 33,000 259,500 1,500
7.60 -1.20 13,500 238,500 -1,500 315.00 1.95 0.25 265,500 859,500 12,000
6.15 -0.80 30,000 126,000 1,500 317.50 2.90 0.60 154,500 357,000 33,000
4.65 -0.55 469,500 1,858,500 64,500 320.00 3.55 0.40 732,000 1,764,000 -7,500
3.35 -0.45 276,000 1,269,000 -4,500 322.50 5.00 0.85 204,000 540,000 -3,000
2.25 -0.45 469,500 8,340,000 18,000 325.00 6.20 0.60 127,500 1,263,000 33,000
1.50 -0.35 177,000 849,000 25,500 327.50 7.75 0.60 3,000 595,500 -
1.05 -0.20 498,000 6,516,000 1,500 330.00 10.00 1.50 10,500 1,443,000 -3,000
0.75 -0.15 144,000 1,180,500 -37,500 332.50 12.90 0.05 - 255,000 -
0.55 -0.10 196,500 2,202,000 1,500 335.00 13.45 - - 267,000 -
0.45 -0.05 27,000 226,500 9,000 337.50 17.35 -0.05 - 43,500 -
0.35 -0.05 75,000 3,361,500 18,000 340.00 19.70 1.60 1,500 576,000 -
0.30 - 1,500 127,500 - 342.50 22.80 3.15 1,500 16,500 -
0.25 -0.05 1,500 658,500 - 345.00 26.15 - - 76,500 -
0.25 - - 138,000 - 347.50 - - - - -
0.20 -0.05 4,500 2,208,000 - 350.00 27.05 - - 654,000 -
0.15 - - 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 - - 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 62.50 - - 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
 86,148,000 51,000 0.06%
Call
 34,612,500 93,000 0.27%
Put
 20,779,500 55,500 0.27%
Total
 141,540,000 199,500 0.14%
Change in Volumes
Current Vol Change % Chg
Future
 421,500 -5,376,000 -92.73%
Call
 2,403,000 -21,528,000 -89.96%
Put
 1,869,000 -10,029,000 -84.29%
Total
 4,693,500 -36,933,000 -88.72%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
NTPC
 148,971,000 57,277,500 260.09%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NTPC 30Dec2025 - 330.00 1.05 498,000
NTPC 30Dec2025 - 320.00 4.65 469,500
NTPC 30Dec2025 - 325.00 2.25 469,500
NTPC 30Dec2025 - 322.50 3.35 276,000
NTPC 30Dec2025 - 335.00 0.55 196,500
Most Active Puts
Puts Price Volumes
NTPC 30Dec2025 - 320.00 3.55 732,000
NTPC 30Dec2025 - 315.00 1.95 265,500
NTPC 30Dec2025 - 322.50 5.00 204,000
NTPC 30Dec2025 - 317.50 2.90 154,500
NTPC 30Dec2025 - 325.00 6.20 127,500

Fundamentals

Market Cap
309,808.48
* EPS (TTM)
20.54
* P/E
15.56
* 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