NTPC

Ntpc Ltd

318.5 -2.75 (-0.86%)

L: 317 H: 322.15

Back to Option Chain

Historical option data for NTPC
18 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NTPC 30-DEC-2025 285 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	318.50	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
17 Dec	321.25	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0

16 Dec	321.00	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
12 Dec	325.05	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
11 Dec	322.60	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
10 Dec	321.60	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
8 Dec	319.50	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
4 Dec	322.95	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
28 Nov	326.45	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
27 Nov	327.35	61.75 ₹ 92,625	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 CE is -

Historical price for 285 CE is as follows

On 18 Dec NTPC was trading at 318.50. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec NTPC was trading at 321.25. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec NTPC was trading at 321.00. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NTPC 30DEC2025 285 PE
Delta: -0.03 Vega: 0.04 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	318.50	0.2 ₹ 300	0.1 150.00	33.21	34 51,000	4 6,000	15 22,500
17 Dec	321.25	0.1 ₹ 150	-0.05 -75.00	-	0 0	0 0	11 16,500
16 Dec	321.00	0.1 ₹ 150	-0.05 -75.00	-	0 0	0 0	11 16,500
12 Dec	325.05	0.1 ₹ 150	-0.05 -75.00	-	0 0	0 0	11 16,500
11 Dec	322.60	0.1 ₹ 150	-0.05 -75.00	26.06	3 4,500	2 3,000	10 15,000
10 Dec	321.60	0.15 ₹ 225	0 0.00	-	0 0	0 0	8 12,000
8 Dec	319.50	0.15 ₹ 225	0 0.00	-	0 0	0 0	8 12,000
4 Dec	322.95	0.15 ₹ 225	0 0.00	24.27	2 3,000	0 0	6 9,000
28 Nov	326.45	0.15 ₹ 225	0 0.00	23.72	1 1,500	0 0	5 7,500
27 Nov	327.35	0.15 ₹ 225	0 0.00	23.60	4 6,000	0 0	2 3,000

For Ntpc Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -0.03

Historical price for 285 PE is as follows

On 18 Dec NTPC was trading at 318.50. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 33.21, the open interest changed by 4 which increased total open position to 15

On 17 Dec NTPC was trading at 321.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec NTPC was trading at 321.00. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 26.06, the open interest changed by 2 which increased total open position to 10

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 6

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 5

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 2

Related Pages for NTPC

NTPC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD