NTPC 30Mar2026

Add to Watchlist

LIVE

NSE

Feb 27, 15:30

383.25

-0.95 (-0.25%)

BSE: 532555 | NSE: NTPC | ISIN: INE733E01010

Open Price	383.75
High Price	386.65
Low Price	381.55
Prev. Close	384.20
Spot Price	381.90
Open Int PCR	0.56
Prev OI PCR	0.62
Bid Price	382.95
Bid Qty	1500

Average Price	383.72
No. of Contracts Traded	4,973
Turnover (Rs. in lakhs)	28,623.59
Market Lot	1500
Open Interest	99,064,500
Open Int. Chg	-160,500
Open Int. Chg %	-0.16

	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

Enter Strike Price Range

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

-	-	-	-	-	280.00	-	-	-	-	-
-	-	-	-	-	285.00	-	-	-	-	-
-	-	-	-	-	287.50	-	-	-	-	-
-	-	-	-	-	290.00	-	-	-	-	-
-	-	-	-	-	292.50	-	-	-	-	-
-	-	-	-	-	295.00	-	-	-	-	-
-	-	-	-	-	297.50	-	-	-	-	-
-	-	-	-	-	300.00	0.10	-	262,500	75,000	1,500
-	-	-	-	-	302.50	-	-	-	-	-
-	-	-	-	-	305.00	-	-	-	-	-
-	-	-	-	-	307.50	0.10	-	-	-	-
65.00	-	-	-	-	310.00	0.20	-	3,000	12,000	3,000
-	-	-	-	-	312.50	-	-	-	-	-
66.80	-5.65	4,500	4,500	-	315.00	-	-	-	-	-
-	-	-	-	-	317.50	0.25	-0.10	3,000	9,000	-
60.50	-	-	1,500	-	320.00	0.25	-	3,000	367,500	-
-	-	-	-	-	322.50	0.65	-	-	10,500	-
-	-	-	-	-	325.00	-	-	-	-	-
-	-	-	-	-	327.50	0.70	-	-	-	-
44.50	-	-	6,000	-	330.00	0.35	-0.05	259,500	408,000	147,000
-	-	-	-	-	332.50	-	-	-	-	-
-	-	-	-	-	335.00	0.55	-	126,000	367,500	33,000
-	-	-	-	-	337.50	-	-	-	-	-
43.35	-	-	60,000	-	340.00	0.75	-	256,500	729,000	-30,000
33.15	-	-	3,000	-	342.50	0.80	-0.05	27,000	25,500	12,000
43.10	-	-	4,500	-	345.00	1.00	0.05	169,500	126,000	13,500
31.40	-	-	21,000	-	347.50	1.10	-	13,500	81,000	3,000
33.25	-	-	219,000	-	350.00	1.30	-	1,657,500	2,545,500	267,000
14.50	-	-	1,500	-	352.50	1.45	-0.15	22,500	60,000	6,000
32.30	-	-	40,500	-	355.00	1.60	-0.40	106,500	381,000	22,500
19.80	-	-	3,000	-	357.50	1.85	-0.05	46,500	138,000	15,000
25.60	-0.75	100,500	825,000	-79,500	360.00	2.20	0.05	1,789,500	2,863,500	792,000
23.80	2.50	1,500	7,500	-1,500	362.50	2.50	-	58,500	172,500	18,000
20.75	-1.20	9,000	276,000	3,000	365.00	2.85	0.05	247,500	483,000	36,000
18.75	-2.25	21,000	36,000	3,000	367.50	3.30	0.05	223,500	189,000	60,000
16.40	-1.65	484,500	978,000	-24,000	370.00	3.80	-	2,311,500	1,725,000	31,500
14.75	-1.55	22,500	205,500	-4,500	372.50	4.40	-	411,000	298,500	25,500
13.00	-1.30	259,500	651,000	-31,500	375.00	5.15	0.05	1,350,000	592,500	-28,500
11.45	-1.20	421,500	250,500	46,500	377.50	6.00	-	1,236,000	267,000	22,500
9.95	-1.15	3,642,000	1,794,000	151,500	380.00	6.90	-	3,798,000	2,457,000	73,500
8.55	-1.15	2,743,500	516,000	181,500	382.50	8.10	0.10	1,816,500	394,500	148,500
7.25	-1.15	6,828,000	1,912,500	228,000	385.00	9.05	-0.10	1,864,500	531,000	109,500
6.05	-1.20	2,116,500	691,500	136,500	387.50	10.55	-	307,500	297,000	46,500
5.15	-1.05	9,409,500	5,152,500	2,326,500	390.00	11.95	0.05	312,000	682,500	7,500
4.45	-0.80	1,488,000	777,000	189,000	392.50	14.00	0.25	13,500	46,500	-9,000
3.65	-0.85	2,883,000	3,498,000	1,431,000	395.00	14.20	-1.65	3,000	49,500	1,500
3.00	-0.85	220,500	294,000	1,500	397.50	-	-	-	-	-
2.55	-0.70	4,057,500	6,663,000	352,500	400.00	19.25	0.25	126,000	483,000	-1,500
2.25	-0.50	258,000	261,000	64,500	402.50	-	-	-	-	-
1.90	-0.50	456,000	457,500	93,000	405.00	-	-	-	-	-
1.65	-0.35	79,500	216,000	24,000	407.50	23.45	-	-	1,500	-
1.30	-0.45	763,500	1,027,500	-64,500	410.00	32.80	-	-	1,500	-
1.40	-0.10	25,500	39,000	-7,500	412.50	-	-	-	-	-
0.90	-0.35	640,500	441,000	129,000	415.00	-	-	-	-	-
0.70	-0.20	822,000	943,500	181,500	420.00	-	-	-	-	-
0.55	-0.10	202,500	432,000	27,000	425.00	-	-	-	-	-
0.40	-0.05	1,830,000	978,000	528,000	430.00	-	-	-	-	-
0.20	-0.05	483,000	664,500	-3,000	435.00	47.00	-	-	1,500	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	98,302,500	-922,500	-0.93%
Call	30,352,500	5,881,500	24.03%
Put	16,872,000	1,827,000	12.14%
Total	145,527,000	6,786,000	4.89%

	Current OI	Change	% Chg
Future	1,174,500	24,000	2.09%
Call	22,500	9,000	66.67%
Put	210,000	31,500	17.65%
Total	1,407,000	64,500	4.80%

	Current OI	Change	% Chg
Future	121,500	48,000	65.31%
Call	0	0	0.00%
Put	0	0	0.00%
Total	121,500	48,000	65.31%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,459,500	-1,930,500	-20.56%
Call	40,273,500	4,384,500	12.22%
Put	18,825,000	-1,630,500	-7.97%
Total	66,558,000	823,500	1.25%

	Current Vol	Change	% Chg
Future	232,500	-100,500	-30.18%
Call	12,000	-4,500	-27.27%
Put	97,500	48,000	96.97%
Total	342,000	-57,000	-14.29%

	Current Vol	Change	% Chg
Future	63,000	-30,000	-32.26%
Call	0	0	0.00%
Put	0	0	0.00%
Total	63,000	-30,000	-32.26%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
NTPC	147,055,500	47,412,000	310.17%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
NTPC 30Mar2026 - 390.00	5.15	9,409,500
NTPC 30Mar2026 - 385.00	7.25	6,828,000
NTPC 30Mar2026 - 400.00	2.55	4,057,500
NTPC 30Mar2026 - 380.00	9.95	3,642,000
NTPC 30Mar2026 - 395.00	3.65	2,883,000

Most Active Puts

Puts	Price	Volumes
NTPC 30Mar2026 - 380.00	6.90	3,798,000
NTPC 30Mar2026 - 370.00	3.80	2,311,500
NTPC 30Mar2026 - 385.00	9.05	1,864,500
NTPC 30Mar2026 - 382.50	8.10	1,816,500
NTPC 30Mar2026 - 360.00	2.20	1,789,500