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

Stock

Expiry Date

SEARCH FUTURES

NTPC 30Dec2025

LIVE
NSE
Nov 14, 09:59

330.85

1.00 (0.30%)

BSE: 532555  |  NSE: NTPC  |  ISIN: INE733E01010
Open Price 329.35
High Price 331.65
Low Price 329.35
Prev. Close 329.85
Spot Price 328.45
Open Int PCR 0.41
Prev OI PCR 0.45
Bid Price 330.65
Bid Qty 1,500
Average Price 330.96
No. of Contracts Traded 154
Turnover (Rs. in lakhs) 764.52
Market Lot 1500
Open Interest 5,512,500
Open Int. Chg 450,000
Open Int. Chg % 8.89
Offer Price 330.80
Offer Qty 1,500

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 - - - - -
- - - 1,500 1,500 290.00 1.05 - - 12,000 -
- - - 1,500 1,500 295.00 - - - - -
30.45 - - 10,500 -1,500 300.00 1.05 - - 238,500 7,500
32.90 - - 3,000 - 305.00 1.45 -0.15 4,500 75,000 12,000
22.95 -0.40 - 6,000 - 310.00 2.00 -0.25 4,500 262,500 13,500
- - - - - 315.00 3.00 -0.15 1,500 72,000 13,500
15.60 0.45 1,500 67,500 1,500 320.00 4.10 -0.60 1,500 426,000 3,000
13.55 - - 3,000 - 322.50 4.95 - - 9,000 -
12.10 0.60 4,500 76,500 6,000 325.00 6.15 -0.05 - 85,500 -
10.10 - - 6,000 1,500 327.50 7.20 -0.15 - 37,500 15,000
9.60 0.80 10,500 321,000 85,500 330.00 8.15 -0.90 3,000 459,000 3,000
6.75 - - 66,000 1,500 335.00 11.50 - - 25,500 -
5.25 0.40 6,000 301,500 69,000 340.00 15.50 - - 108,000 -
3.85 - - 52,500 31,500 345.00 - - - - -
3.45 0.30 1,500 22,500 16,500 347.50 - - - - -
2.90 0.15 48,000 787,500 168,000 350.00 22.05 - - 132,000 9,000
1.85 - - 75,000 15,000 355.00 - - - - -
1.65 0.15 3,000 138,000 12,000 360.00 - - - 3,000 3,000
1.35 - - 12,000 - 362.50 - - - - -
1.20 -1.40 1,500 18,000 13,500 365.00 - - - - -
4.80 - - 18,000 - 367.50 - - - - -
0.90 - - 282,000 - 370.00 40.90 - - 115,500 -
1.00 - - 3,000 -1,500 375.00 - - - - -
1.00 - - 1,500 - 377.50 - - - 1,500 1,500
- - - - - 380.00 45.00 3.05 1,500 1,500 1,500
- - - - - 385.00 - - - - -
- - - - - 390.00 - - - - -
- - - - - 395.00 - - - - -
- - - - - 400.00 67.60 - - 4,500 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 5,512,500 450,000 8.89%
Call
 2,274,000 421,500 22.75%
Put
 2,068,500 82,500 4.15%
Total
 9,855,000 954,000 10.72%
Change in Volumes
Current Vol Change % Chg
Future
 231,000 136,500 144.44%
Call
 76,500 22,500 41.67%
Put
 16,500 9,000 120.00%
Total
 324,000 168,000 107.69%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
NTPC
 186,204,000 57,277,500 325.09%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NTPC 30Dec2025 - 350.00 2.90 48,000
NTPC 30Dec2025 - 330.00 9.60 10,500
NTPC 30Dec2025 - 340.00 5.25 6,000
NTPC 30Dec2025 - 325.00 12.10 4,500
NTPC 30Dec2025 - 360.00 1.65 3,000
Most Active Puts
Puts Price Volumes
NTPC 30Dec2025 - 305.00 1.45 4,500
NTPC 30Dec2025 - 310.00 2.00 4,500
NTPC 30Dec2025 - 330.00 8.15 3,000
NTPC 30Dec2025 - 315.00 3.00 1,500
NTPC 30Dec2025 - 320.00 4.10 1,500

Fundamentals

Market Cap
318,487.00
* EPS (TTM)
20.54
* P/E
15.99
* 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 (%)
64.41
DELIVERY AVERAGES
3-Day 57.67%
5-Day 62.52%
8-Day 62.75%
* 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