NTPC 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 02, 15:30

360.95

-6.00 (-1.64%)

BSE: 532555 | NSE: NTPC | ISIN: INE733E01010

Open Price	360.10
High Price	362.60
Low Price	353.70
Prev. Close	366.95
Spot Price	359.65
Open Int PCR	0.46
Prev OI PCR	0.67
Bid Price	360.65
Bid Qty	1500

Average Price	357.75
No. of Contracts Traded	10,977
Turnover (Rs. in lakhs)	58,905.33
Market Lot	1500
Open Interest	79,156,500
Open Int. Chg	922,500
Open Int. Chg %	1.18

	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

-	-	-	-	-	285.00	-	-	-	-	-
-	-	-	-	-	290.00	-	-	-	-	-
-	-	-	-	-	295.00	-	-	-	-	-
-	-	-	-	-	300.00	-	-	-	-	-
57.30	9.45	31,500	31,500	31,500	305.00	0.70	-2.80	178,500	153,000	153,000
46.10	2.25	12,000	12,000	12,000	310.00	0.95	0.05	906,000	268,500	33,000
-	-	-	-	-	315.00	1.25	-4.25	22,500	18,000	18,000
41.80	-6.60	61,500	153,000	54,000	320.00	1.65	0.15	1,225,500	498,000	370,500
38.40	5.50	99,000	90,000	90,000	325.00	2.00	0.05	483,000	208,500	-6,000
33.65	-9.95	78,000	72,000	69,000	330.00	2.60	0.20	613,500	486,000	24,000
26.45	-0.10	13,500	9,000	9,000	335.00	3.35	0.25	115,500	109,500	15,000
-	-	-	-	-	337.50	-	-	-	-	-
24.40	-6.60	54,000	57,000	37,500	340.00	4.05	0.25	1,071,000	333,000	-124,500
22.40	-24.75	58,500	45,000	45,000	342.50	4.60	0.45	150,000	46,500	-1,500
19.25	-1.80	54,000	43,500	43,500	345.00	5.00	0.25	1,435,500	547,500	459,000
19.20	-23.85	22,500	16,500	16,500	347.50	5.70	0.45	256,500	130,500	64,500
16.25	-6.25	789,000	456,000	265,500	350.00	6.25	0.50	2,535,000	1,303,500	178,500
14.90	-5.60	549,000	163,500	127,500	352.50	7.20	0.95	951,000	231,000	168,000
13.30	-15.35	1,969,500	417,000	415,500	355.00	7.85	0.85	2,245,500	1,455,000	172,500
11.55	-23.80	909,000	156,000	156,000	357.50	8.95	1.30	1,023,000	420,000	249,000
10.20	-5.15	5,059,500	544,500	201,000	360.00	9.75	1.25	2,289,000	1,174,500	-64,500
8.80	-5.05	1,374,000	181,500	109,500	362.50	10.95	1.45	481,500	150,000	-45,000
7.65	-4.65	2,853,000	598,500	180,000	365.00	12.00	1.50	1,122,000	375,000	3,000
6.55	-4.40	6,420,000	4,044,000	3,877,500	367.50	13.70	2.15	253,500	184,500	-31,500
5.50	-4.15	7,341,000	3,207,000	2,451,000	370.00	14.90	2.10	477,000	934,500	-22,500
4.75	-3.65	1,030,500	792,000	426,000	372.50	16.95	2.80	174,000	342,000	-63,000
3.95	-3.40	2,713,500	1,330,500	372,000	375.00	18.25	2.80	136,500	508,500	-37,500
3.30	-3.10	514,500	610,500	124,500	377.50	19.55	2.80	58,500	253,500	-15,000
2.80	-2.75	4,198,500	3,084,000	568,500	380.00	22.40	3.95	115,500	1,791,000	-21,000
2.35	-2.40	450,000	243,000	-103,500	382.50	24.35	3.95	25,500	112,500	-4,500
2.00	-2.15	1,315,500	1,357,500	-1,500	385.00	24.90	2.85	34,500	124,500	-12,000
1.65	-1.85	367,500	226,500	36,000	387.50	28.80	5.00	16,500	45,000	6,000
1.45	-1.65	3,292,500	1,221,000	274,500	390.00	32.10	6.10	22,500	96,000	-7,500
1.25	-1.40	162,000	214,500	69,000	392.50	38.50	18.20	28,500	15,000	15,000
1.15	-1.20	633,000	381,000	12,000	395.00	40.80	-8.50	16,500	12,000	12,000
0.95	-0.95	190,500	223,500	96,000	397.50	-	-	-	-	-
0.85	-0.90	6,996,000	5,092,500	735,000	400.00	40.80	6.20	42,000	886,500	6,000
0.75	-0.70	177,000	189,000	78,000	402.50	-	-	-	-	-
0.65	-0.60	223,500	174,000	15,000	405.00	50.55	-7.15	27,000	27,000	27,000
0.70	-0.45	21,000	49,500	-7,500	407.50	-	-	-	-	-
0.50	-0.45	1,575,000	1,032,000	280,500	410.00	55.45	13.95	15,000	15,000	12,000
0.85	-	-	10,500	-	412.50	-	-	-	-	-
0.40	-0.30	33,000	216,000	-	415.00	60.10	-6.40	19,500	10,500	10,500
-	-	-	-	-	417.50	-	-	-	-	-
0.30	-0.25	1,375,500	892,500	19,500	420.00	-	-	-	-	-
0.20	-0.20	223,500	274,500	4,500	425.00	69.70	-5.85	3,000	3,000	3,000
0.25	-0.10	193,500	381,000	-61,500	430.00	-	-	-	-	-
0.25	-0.10	33,000	130,500	28,500	435.00	-	-	-	-	-
0.20	-0.10	507,000	436,500	117,000	440.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	79,156,500	922,500	1.18%
Call	28,860,000	11,274,000	64.11%
Put	13,269,000	1,543,500	13.16%
Total	121,285,500	13,740,000	12.78%

	Current OI	Change	% Chg
Future	6,066,000	420,000	7.44%
Call	24,000	19,500	433.33%
Put	3,000	3,000	0.00%
Total	6,093,000	442,500	7.83%

	Current OI	Change	% Chg
Future	1,323,000	1,200,000	975.61%
Call	0	0	0.00%
Put	0	0	0.00%
Total	1,323,000	1,200,000	975.61%

Change in Volumes

	Current Vol	Change	% Chg
Future	16,465,500	5,554,500	50.91%
Call	53,974,500	11,679,000	27.61%
Put	18,570,000	-1,188,000	-6.01%
Total	89,010,000	16,045,500	21.99%

	Current Vol	Change	% Chg
Future	850,500	63,000	8.00%
Call	22,500	22,500	0.00%
Put	3,000	3,000	0.00%
Total	876,000	88,500	11.24%

	Current Vol	Change	% Chg
Future	1,272,000	1,137,000	842.22%
Call	0	0	0.00%
Put	0	0	0.00%
Total	1,272,000	1,137,000	842.22%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
NTPC	128,701,500	55,050,000	233.79%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
NTPC 28Apr2026 - 370.00	5.50	7,341,000
NTPC 28Apr2026 - 400.00	0.85	6,996,000
NTPC 28Apr2026 - 367.50	6.55	6,420,000
NTPC 28Apr2026 - 360.00	10.20	5,059,500
NTPC 28Apr2026 - 380.00	2.80	4,198,500

Most Active Puts

Puts	Price	Volumes
NTPC 28Apr2026 - 350.00	6.25	2,535,000
NTPC 28Apr2026 - 360.00	9.75	2,289,000
NTPC 28Apr2026 - 355.00	7.85	2,245,500
NTPC 28Apr2026 - 345.00	5.00	1,435,500
NTPC 28Apr2026 - 320.00	1.65	1,225,500