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 25Nov2025

LIVE
NSE
Oct 30, 08:30

349.00

10.35 (3.06%)

BSE: 532555  |  NSE: NTPC  |  ISIN: INE733E01010
Open Price 340.40
High Price 349.50
Low Price 338.50
Prev. Close 338.65
Spot Price 347.50
Open Int PCR 0.70
Prev OI PCR 0.70
Bid Price 349.00
Bid Qty 9,000
Rollover % 1.38%
Average Price 346.24
No. of Contracts Traded 13,367
Turnover (Rs. in lakhs) 69,422.85
Market Lot 1500
Open Interest 98,601,000
Open Int. Chg 0
Open Int. Chg % 0.00
Offer Price 349.30
Offer Qty 3,000
Rollover Cost 2.50

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
- - - - - 280.00 - - - - -
- - - - - 285.00 - - - - -
- - - - - 290.00 0.25 -0.05 13,500 64,500 -
- - - - - 300.00 0.35 -0.15 1,059,000 996,000 -
30.65 - - 1,500 - 305.00 0.50 -2.35 19,500 7,500 -
36.95 4.45 49,500 10,500 - 310.00 0.60 -0.40 714,000 1,137,000 -
25.85 - - 1,500 - 315.00 0.75 -0.55 231,000 198,000 -
- - - - - 317.50 1.00 -4.50 40,500 22,500 -
30.25 9.60 192,000 280,500 - 320.00 1.00 -0.95 993,000 1,288,500 -
- - - - - 322.50 1.25 -5.65 93,000 48,000 -
25.40 -0.75 43,500 22,500 - 325.00 1.50 -1.30 862,500 412,500 -
23.25 -1.30 82,500 24,000 - 327.50 2.10 -1.35 114,000 96,000 -
21.15 8.45 720,000 418,500 - 330.00 2.15 -2.00 2,868,000 1,420,500 -
19.10 7.95 91,500 42,000 - 332.50 2.60 -2.45 901,500 327,000 -
17.30 7.55 868,500 360,000 - 335.00 3.10 -2.95 2,925,000 954,000 -
15.15 6.75 639,000 253,500 - 337.50 3.65 -3.55 1,992,000 468,000 -
13.65 6.45 6,010,500 1,380,000 - 340.00 4.35 -4.10 5,005,500 1,678,500 -
11.95 5.85 3,271,500 513,000 - 342.50 5.20 -4.70 2,145,000 481,500 -
10.45 5.25 8,857,500 1,170,000 - 345.00 6.10 -5.30 3,993,000 1,027,500 -
8.85 4.45 4,087,500 319,500 - 347.50 7.10 -6.15 1,416,000 276,000 -
7.65 4.00 18,525,000 3,748,500 - 350.00 8.40 -6.55 2,302,500 813,000 -
6.55 3.50 1,111,500 339,000 - 352.50 9.80 -7.45 367,500 94,500 -
5.50 3.00 6,324,000 2,626,500 - 355.00 11.25 -8.30 391,500 87,000 -
4.55 2.50 760,500 321,000 - 357.50 12.90 -10.80 88,500 33,000 -
3.85 2.15 8,479,500 2,962,500 - 360.00 14.40 -8.70 481,500 624,000 -
3.15 1.70 576,000 148,500 - 362.50 16.45 -10.60 87,000 19,500 -
2.65 1.50 4,078,500 1,774,500 - 365.00 18.40 -6.15 147,000 64,500 -
2.20 1.30 453,000 213,000 - 367.50 20.45 -10.15 81,000 42,000 -
1.80 1.00 5,155,500 1,369,500 - 370.00 22.45 -9.20 129,000 177,000 -
1.45 0.80 109,500 90,000 - 372.50 24.70 -9.70 16,500 9,000 -
1.15 0.65 780,000 516,000 - 375.00 26.85 -9.40 34,500 25,500 -
0.80 0.40 1,329,000 1,611,000 - 380.00 31.35 -10.30 132,000 1,792,500 -
0.55 0.25 615,000 438,000 - 385.00 - - - - -
0.40 0.20 1,503,000 1,057,500 - 390.00 40.70 -9.55 25,500 523,500 -
0.30 -2.00 27,000 24,000 - 395.00 57.00 - - 1,500 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 98,601,000 0 0.00%
Call
 22,036,500 0 0.00%
Put
 15,210,000 0 0.00%
Total
 135,847,500 0 0.00%
Change in Volumes
Current Vol Change % Chg
Future
 20,050,500 0 0.00%
Call
 74,740,500 0 0.00%
Put
 29,670,000 0 0.00%
Total
 124,461,000 0 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
NTPC
 137,559,000 57,277,500 240.16%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NTPC 25Nov2025 - 350.00 7.65 18,525,000
NTPC 25Nov2025 - 345.00 10.45 8,857,500
NTPC 25Nov2025 - 360.00 3.85 8,479,500
NTPC 25Nov2025 - 355.00 5.50 6,324,000
NTPC 25Nov2025 - 340.00 13.65 6,010,500
Most Active Puts
Puts Price Volumes
NTPC 25Nov2025 - 340.00 4.35 5,005,500
NTPC 25Nov2025 - 345.00 6.10 3,993,000
NTPC 25Nov2025 - 335.00 3.10 2,925,000
NTPC 25Nov2025 - 330.00 2.15 2,868,000
NTPC 25Nov2025 - 350.00 8.40 2,302,500

Fundamentals

Market Cap
336,959.15
* EPS (TTM)
20.54
* P/E
16.92
* 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 (%)
55.93
DELIVERY AVERAGES
3-Day 59.45%
5-Day 61.94%
8-Day 62.40%
* 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