NTPC

Ntpc Ltd

325.05 +2.45 (0.76%)

L: 322.9 H: 325.95

Back to Option Chain

Historical option data for NTPC
12 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 290 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	35.75 ₹ 53,625	6.45 9675.00	-	3 4,500	-1 -1,500	0 0
11 Dec	322.60	29.3 ₹ 43,950	-5.7 -8550.00	-	0 0	0 0	1 1,500
10 Dec	321.60	29.3 ₹ 43,950	-5.7 -8550.00	-	0 0	0 0	1 1,500
9 Dec	319.85	29.3 ₹ 43,950	-5.7 -8550.00	-	1 1,500	0 0	1 1,500
8 Dec	319.50	35 ₹ 52,500	-5 -7500.00	-	0 0	0 0	1 1,500
5 Dec	323.30	35 ₹ 52,500	-5 -7500.00	-	0 0	0 0	0 0
4 Dec	322.95	35 ₹ 52,500	-5 -7500.00	-	1 1,500	0 0	1 1,500
3 Dec	322.95	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
2 Dec	328.60	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
1 Dec	327.10	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
28 Nov	326.45	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
27 Nov	327.35	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
26 Nov	326.10	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
25 Nov	323.70	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
24 Nov	323.45	40 ₹ 60,000	1 1500.00	-	0 0	0 0	0 0
21 Nov	326.65	40 ₹ 60,000	1 1500.00	-	0 0	-5 -7,500	0 0

20 Nov	326.60	40 ₹ 60,000	1 1500.00	19.99	6 9,000	0 0	6 9,000
19 Nov	326.60	39 ₹ 58,500	-2.65 -3975.00	-	6 9,000	0 0	1 1,500
18 Nov	328.45	41.65 ₹ 62,475	-15.75 -23625.00	-	0 0	0 0	0 0
6 Nov	326.65	57.4 ₹ 86,100	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 290 expiring on 30DEC2025

Delta for 290 CE is -

Historical price for 290 CE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 35.75, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 29.3, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 29.3, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 29.3, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 35, which was -5 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 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 40, which was 1 higher 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 40, which was 1 higher 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 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 6

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 39, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 41.65, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 57.4, 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 290 PE
Delta: -0.02 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	0.1 ₹ 150	-0.05 -75.00	25.07	46 69,000	-26 -39,000	147 2,20,500
11 Dec	322.60	0.15 ₹ 225	0.05 75.00	24.54	38 57,000	0 0	173 2,59,500
10 Dec	321.60	0.1 ₹ 150	-0.1 -150.00	22.11	37 55,500	5 7,500	173 2,59,500
9 Dec	319.85	0.2 ₹ 300	0 0.00	23.02	56 84,000	-10 -15,000	169 2,53,500
8 Dec	319.50	0.2 ₹ 300	0.05 75.00	22.07	47 70,500	-21 -31,500	179 2,68,500
5 Dec	323.30	0.15 ₹ 225	-0.05 -75.00	22.12	54 81,000	31 46,500	200 3,00,000
4 Dec	322.95	0.2 ₹ 300	-0.05 -75.00	22.47	7 10,500	0 0	169 2,53,500
3 Dec	322.95	0.25 ₹ 375	0.1 150.00	23.23	41 61,500	-1 -1,500	166 2,49,000
2 Dec	328.60	0.15 ₹ 225	0 0.00	23.36	10 15,000	1 1,500	167 2,50,500
1 Dec	327.10	0.15 ₹ 225	0 0.00	22.44	7 10,500	-1 -1,500	167 2,50,500
28 Nov	326.45	0.15 ₹ 225	-0.1 -150.00	21.21	25 37,500	8 12,000	152 2,28,000
27 Nov	327.35	0.25 ₹ 375	0 0.00	23.01	43 64,500	23 34,500	142 2,13,000
26 Nov	326.10	0.25 ₹ 375	-0.2 -300.00	22.36	124 1,86,000	44 66,000	117 1,75,500
25 Nov	323.70	0.45 ₹ 675	0 0.00	23.15	61 91,500	27 40,500	68 1,02,000
24 Nov	323.45	0.45 ₹ 675	0.05 75.00	23.54	37 55,500	15 22,500	40 60,000
21 Nov	326.65	0.4 ₹ 600	-0.05 -75.00	22.94	20 30,000	-2 -3,000	25 37,500
20 Nov	326.60	0.45 ₹ 675	-0.05 -75.00	23.39	12 18,000	10 15,000	26 39,000
19 Nov	326.60	0.5 ₹ 750	0.05 75.00	23.33	62 93,000	-16 -24,000	17 25,500
18 Nov	328.45	0.45 ₹ 675	-0.6 -900.00	23.58	29 43,500	23 34,500	31 46,500
6 Nov	326.65	1.05 ₹ 1,575	0.55 825.00	24.88	6 9,000	2 3,000	6 9,000

For Ntpc Ltd - strike price 290 expiring on 30DEC2025

Delta for 290 PE is -0.02

Historical price for 290 PE is as follows

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 25.07, the open interest changed by -26 which decreased total open position to 147

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 173

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 22.11, the open interest changed by 5 which increased total open position to 173

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.02, the open interest changed by -10 which decreased total open position to 169

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 22.07, the open interest changed by -21 which decreased total open position to 179

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 22.12, the open interest changed by 31 which increased total open position to 200

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 169

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 23.23, the open interest changed by -1 which decreased total open position to 166

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 167

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 22.44, the open interest changed by -1 which decreased total open position to 167

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 21.21, the open interest changed by 8 which increased total open position to 152

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 23.01, the open interest changed by 23 which increased total open position to 142

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by 44 which increased total open position to 117

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 23.15, the open interest changed by 27 which increased total open position to 68

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 23.54, the open interest changed by 15 which increased total open position to 40

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.94, the open interest changed by -2 which decreased total open position to 25

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by 10 which increased total open position to 26

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 23.33, the open interest changed by -16 which decreased total open position to 17

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was 23.58, the open interest changed by 23 which increased total open position to 31

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 1.05, which was 0.55 higher than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 6

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