NTPC 27Jan2026

Add to Watchlist

LIVE

NSE

Jan 23, 15:32

337.20

-5.60 (-1.63%)

BSE: 532555 | NSE: NTPC | ISIN: INE733E01010

Open Price	342.55
High Price	344.85
Low Price	336.40
Prev. Close	342.80
Spot Price	336.70
Open Int PCR	0.40
Prev OI PCR	0.43
Bid Price	337.00
Bid Qty

Average Price	340.47
No. of Contracts Traded	19,765
Turnover (Rs. in lakhs)	100,940.84
Market Lot	1500
Open Interest	15,397,500
Open Int. Chg	-20,454,000
Open Int. Chg %	-57.05
Offer Price	337.15
Offer Qty

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

84.00	-	-	-	-	270.00	-	-	-	-	-
-	-	-	-	-	275.00	0.10	-	-	6,000	-
-	-	-	-	-	280.00	-	-	-	-	-
-	-	-	-	-	285.00	0.15	-	-	1,500	-
-	-	-	-	-	287.50	-	-	-	-	-
59.80	-	-	1,500	-	290.00	0.05	-	-	58,500	-
-	-	-	-	-	292.50	0.10	-	-	-	-
54.50	-	-	-	-	295.00	0.10	-	-	61,500	-
-	-	-	-	-	297.50	0.05	-	-	9,000	-
42.00	1.00	3,000	22,500	-	300.00	0.05	-0.05	48,000	430,500	-1,500
-	-	-	-	-	302.50	0.25	-	-	115,500	-
-	-	-	-	-	305.00	0.05	-	15,000	301,500	-12,000
-	-	-	-	-	307.50	0.25	-	-	76,500	-
26.80	-1.20	36,000	492,000	-31,500	310.00	0.10	-	93,000	1,746,000	-40,500
15.25	-	-	13,500	-	312.50	0.05	-	18,000	105,000	-18,000
22.00	-4.50	1,500	40,500	-1,500	315.00	0.05	-	16,500	273,000	-16,500
12.05	-	-	12,000	-	317.50	0.05	-	1,500	187,500	-1,500
17.25	-5.25	57,000	343,500	-27,000	320.00	0.05	-	124,500	1,002,000	-84,000
16.65	-	-	90,000	-	322.50	0.05	-	3,000	330,000	-3,000
13.85	-1.25	1,500	585,000	-1,500	325.00	0.05	-	40,500	1,378,500	-34,500
11.35	-3.60	18,000	222,000	-18,000	327.50	0.05	-0.05	181,500	324,000	-127,500
7.00	-5.80	82,500	1,522,500	-21,000	330.00	0.05	-0.05	682,500	1,857,000	-211,500
4.35	-4.10	40,500	285,000	-25,500	332.50	0.10	-	363,000	562,500	-25,500
2.30	-5.35	2,844,000	3,549,000	67,500	335.00	0.25	0.10	6,594,000	1,929,000	276,000
0.95	-4.45	2,424,000	367,500	-28,500	337.50	1.00	0.75	4,144,500	363,000	-297,000
0.30	-2.80	11,461,500	4,204,500	535,500	340.00	3.25	2.70	9,948,000	1,222,500	-2,232,000
0.10	-1.40	7,425,000	1,509,000	-225,000	342.50	5.85	4.40	4,212,000	550,500	-135,000
0.05	-0.60	11,926,500	5,568,000	-606,000	345.00	7.15	4.15	3,306,000	936,000	-369,000
0.10	-0.25	1,783,500	1,249,500	-	347.50	10.60	5.40	519,000	552,000	-190,500
0.05	-0.15	4,236,000	10,975,500	-120,000	350.00	12.85	5.35	286,500	1,189,500	-166,500
0.05	-0.15	747,000	1,839,000	-237,000	352.50	15.30	5.40	34,500	583,500	-16,500
0.05	-0.05	990,000	8,341,500	-87,000	355.00	15.60	3.30	24,000	897,000	-24,000
0.05	-0.05	31,500	763,500	-27,000	357.50	16.65	6.00	1,500	109,500	-1,500
0.05	-	109,500	7,857,000	-22,500	360.00	23.15	5.70	210,000	241,500	-100,500
0.05	-	129,000	489,000	39,000	362.50	13.95	-	-	6,000	-
0.05	-0.05	330,000	1,213,500	-88,500	365.00	26.00	-	-	28,500	-
0.05	-	-	241,500	-	367.50	17.05	-0.05	-	15,000	-
0.05	-0.05	348,000	1,381,500	-231,000	370.00	31.30	3.85	9,000	66,000	-4,500
0.05	-	1,500	169,500	-1,500	372.50	23.50	-	-	1,500	-
0.05	-	72,000	934,500	-69,000	375.00	31.55	-	-	1,500	-
0.05	-	-	82,500	-	377.50	-	-	-	-	-
0.05	-	84,000	2,541,000	-54,000	380.00	42.20	4.80	6,000	1,240,500	-4,500
0.05	-	-	13,500	-	382.50	-	-	-	-	-
0.05	-	13,500	414,000	-7,500	385.00	-	-	-	-	-
0.05	-	-	1,345,500	-	390.00	-	-	-	-	-
0.10	-	-	57,000	-	395.00	-	-	-	-	-
0.05	-	28,500	283,500	-4,500	400.00	60.60	-	-	4,500	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	15,397,500	-20,454,000	-57.05%
Call	59,020,500	-1,293,000	-2.14%
Put	18,763,500	-3,841,500	-16.99%
Total	93,181,500	-25,588,500	-21.54%

	Current OI	Change	% Chg
Future	69,019,500	20,979,000	43.67%
Call	8,961,000	1,656,000	22.67%
Put	8,427,000	1,944,000	29.99%
Total	86,407,500	24,579,000	39.75%

	Current OI	Change	% Chg
Future	1,348,500	202,500	17.67%
Call	37,500	0	0.00%
Put	1,500	0	0.00%
Total	1,387,500	202,500	17.09%

Change in Volumes

	Current Vol	Change	% Chg
Future	29,647,500	1,921,500	6.93%
Call	45,225,000	-12,238,500	-21.30%
Put	30,882,000	-7,620,000	-19.79%
Total	105,754,500	-17,937,000	-14.50%

	Current Vol	Change	% Chg
Future	30,039,000	3,915,000	14.99%
Call	7,968,000	2,262,000	39.64%
Put	4,801,500	2,424,000	101.96%
Total	42,808,500	8,601,000	25.14%

	Current Vol	Change	% Chg
Future	298,500	225,000	306.12%
Call	0	-3,000	-100.00%
Put	0	0	0.00%
Total	298,500	222,000	290.20%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
NTPC	180,976,500	47,412,000	381.71%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
NTPC 27Jan2026 - 345.00	0.05	11,926,500
NTPC 27Jan2026 - 340.00	0.30	11,461,500
NTPC 27Jan2026 - 342.50	0.10	7,425,000
NTPC 27Jan2026 - 350.00	0.05	4,236,000
NTPC 27Jan2026 - 335.00	2.30	2,844,000

Most Active Puts

Puts	Price	Volumes
NTPC 27Jan2026 - 340.00	3.25	9,948,000
NTPC 27Jan2026 - 335.00	0.25	6,594,000
NTPC 27Jan2026 - 342.50	5.85	4,212,000
NTPC 27Jan2026 - 337.50	1.00	4,144,500
NTPC 27Jan2026 - 345.00	7.15	3,306,000