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

Stock

Expiry Date

SEARCH FUTURES

NTPC 30Dec2025

LIVE
NSE
Dec 26, 15:19

323.90

0.70 (0.22%)

BSE: 532555  |  NSE: NTPC  |  ISIN: INE733E01010
Open Price 322.95
High Price 325.55
Low Price 322.15
Prev. Close 323.20
Spot Price 324.10
Open Int PCR 0.65
Prev OI PCR 0.63
Bid Price 323.90
Bid Qty 4,500
Rollover % 58.12%
Average Price 324.21
No. of Contracts Traded 15,088
Turnover (Rs. in lakhs) 73,375.21
Market Lot 1500
Open Interest 39,886,500
Open Int. Chg -19,732,500
Open Int. Chg % -33.10
Offer Price 324.05
Offer Qty 4,500
Rollover Cost 2.10

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
55.00 -20.40 1,500 1,500 1,500 270.00 0.10 - - 6,000 -
- - - - - 275.00 - - - - -
- - - - - 280.00 - - - - -
- - - - - 285.00 0.05 - - 34,500 -
- - - - - 287.50 - - - - -
33.25 - - 1,500 - 290.00 0.05 - 3,000 219,000 -
- - - - - 292.50 0.10 - - 31,500 -
35.00 - - 1,500 - 295.00 0.05 - - 1,621,500 -
33.00 - - 6,000 - 297.50 0.05 - - 1,245,000 -
23.50 -0.95 4,500 66,000 - 300.00 0.05 - 109,500 1,531,500 -108,000
22.00 - - 12,000 - 302.50 0.05 -0.05 3,000 168,000 -
18.15 - - 6,000 - 305.00 0.10 - 7,500 1,224,000 -4,500
- - - - - 307.50 0.10 - 9,000 249,000 -9,000
14.25 -0.30 3,000 595,500 -4,500 310.00 0.10 - 120,000 1,275,000 -49,500
9.85 - - 36,000 - 312.50 0.10 -0.05 357,000 163,500 -168,000
8.95 0.65 61,500 231,000 -10,500 315.00 0.15 - 499,500 729,000 -87,000
7.00 0.95 42,000 505,500 -34,500 317.50 0.25 - 247,500 460,500 -81,000
4.55 0.90 1,884,000 1,060,500 -480,000 320.00 0.50 -0.05 2,428,500 1,212,000 -520,500
2.45 0.40 3,640,500 358,500 -736,500 322.50 0.90 -0.40 3,064,500 724,500 -661,500
1.05 0.10 11,202,000 5,052,000 -1,608,000 325.00 2.10 -0.65 2,754,000 927,000 -111,000
0.50 - 3,888,000 1,842,000 -151,500 327.50 4.10 -0.55 552,000 286,500 -72,000
0.35 0.05 5,586,000 6,759,000 -223,500 330.00 6.50 -0.50 267,000 1,104,000 -64,500
0.15 - 705,000 1,056,000 -48,000 332.50 8.20 -1.15 10,500 238,500 -1,500
0.15 - 516,000 1,657,500 -166,500 335.00 11.10 -0.95 106,500 121,500 -61,500
0.10 - 25,500 87,000 -7,500 337.50 13.55 - - 36,000 -
0.05 -0.05 1,585,500 1,894,500 -690,000 340.00 15.80 -1.30 313,500 274,500 -175,500
0.10 0.05 1,500 123,000 1,500 342.50 16.65 - - 19,500 -
0.10 0.05 66,000 526,500 3,000 345.00 19.90 - - 76,500 -
0.05 - - 94,500 - 347.50 - - - - -
0.05 - 27,000 1,252,500 -114,000 350.00 26.40 -0.75 28,500 477,000 -27,000
0.05 - - 46,500 - 352.50 25.50 - - 3,000 -
0.05 - 9,000 255,000 -3,000 355.00 31.75 - - 6,000 -
0.05 - - 531,000 - 357.50 - - - - -
0.05 - 100,500 1,983,000 -30,000 360.00 36.00 - 382,500 159,000 -270,000
0.10 - - 18,000 - 362.50 - - - - -
0.05 - 3,000 99,000 -3,000 365.00 42.55 - - 1,500 -
0.05 - - 19,500 - 367.50 - - - - -
0.05 - 1,500 219,000 -1,500 370.00 45.50 - - 198,000 -
0.05 - - 6,000 - 375.00 48.40 - - 1,500 -
0.05 - - 33,000 - 377.50 53.50 - - - -
0.05 - 828,000 228,000 -423,000 380.00 55.95 -1.05 1,327,500 246,000 -1,183,500
0.20 - - - - 385.00 - - - - -
0.05 - 1,500 270,000 -1,500 390.00 65.85 0.55 6,000 459,000 -6,000
- - - - - 395.00 - - - - -
- - - - - 400.00 75.70 -0.25 34,500 10,500 -33,000

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 39,886,500 -19,732,500 -33.10%
Call
 26,934,000 -4,731,000 -14.94%
Put
 15,540,000 -3,694,500 -19.21%
Total
 82,360,500 -28,158,000 -25.48%
Change in Volumes
Current Vol Change % Chg
Future
 22,632,000 18,559,500 455.73%
Call
 30,183,000 16,396,500 118.93%
Put
 12,631,500 6,718,500 113.62%
Total
 65,446,500 41,674,500 175.31%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
NTPC
 152,388,000 57,277,500 266.05%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NTPC 30Dec2025 - 325.00 1.05 11,202,000
NTPC 30Dec2025 - 330.00 0.35 5,586,000
NTPC 30Dec2025 - 327.50 0.50 3,888,000
NTPC 30Dec2025 - 322.50 2.45 3,640,500
NTPC 30Dec2025 - 320.00 4.55 1,884,000
Most Active Puts
Puts Price Volumes
NTPC 30Dec2025 - 322.50 0.90 3,064,500
NTPC 30Dec2025 - 325.00 2.10 2,754,000
NTPC 30Dec2025 - 320.00 0.50 2,428,500
NTPC 30Dec2025 - 380.00 55.95 1,327,500
NTPC 30Dec2025 - 327.50 4.10 552,000

Fundamentals

Market Cap
314,268.95
* EPS (TTM)
20.54
* P/E
15.78
* 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 (%)
58.50
DELIVERY AVERAGES
3-Day 66.97%
5-Day 68.71%
8-Day 68.91%
* 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