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 295 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	1 1,500
11 Dec	322.60	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	1 1,500
10 Dec	321.60	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	1 1,500
9 Dec	319.85	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
8 Dec	319.50	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	1 1,500
5 Dec	323.30	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
4 Dec	322.95	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
3 Dec	322.95	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
2 Dec	328.60	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
1 Dec	327.10	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
28 Nov	326.45	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
27 Nov	327.35	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
26 Nov	326.10	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
25 Nov	323.70	35 ₹ 52,500	-1 -1500.00	-	0 0	0 0	0 0
24 Nov	323.45	35 ₹ 52,500	-1 -1500.00	-	0 0	1 1,500	0 0
21 Nov	326.65	35 ₹ 52,500	-1 -1500.00	22.27	2 3,000	1 1,500	1 1,500
20 Nov	326.60	36 ₹ 54,000	1.25 1875.00	25.74	1 1,500	0 0	1 1,500
19 Nov	326.60	34.75 ₹ 52,125	-2.75 -4125.00	15.91	1 1,500	0 0	0 0

18 Nov	328.45	37.5 ₹ 56,250	2.5 3750.00	-	0 0	-1 -1,500	0 0
17 Nov	330.20	37.5 ₹ 56,250	2.5 3750.00	-	1 1,500	0 0	1 1,500
6 Nov	326.65	53.2 ₹ 79,800	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 295 expiring on 30DEC2025

Delta for 295 CE is -

Historical price for 295 CE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 35, which was -1 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 35, which was -1 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 35, which was -1 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 35, which was -1 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 -1 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 -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 35, which was -1 lower 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 35, which was -1 lower 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 35, which was -1 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 35, which was -1 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 35, which was -1 lower 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 35, which was -1 lower 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 35, which was -1 lower 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 35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was 22.27, the open interest changed by 1 which increased total open position to 1

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 36, which was 1.25 higher than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 1

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 34.75, which was -2.75 lower than the previous day. The implied volatity was 15.91, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 37.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 37.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 53.2, 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 295 PE
Delta: -0.02 Vega: 0.04 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	0.15 ₹ 225	0.05 75.00	23.35	48 72,000	-11 -16,500	1,094 16,41,000
11 Dec	322.60	0.1 ₹ 150	-0.1 -150.00	20.24	134 2,01,000	11 16,500	1,105 16,57,500
10 Dec	321.60	0.2 ₹ 300	0 0.00	21.40	107 1,60,500	0 0	1,094 16,41,000
9 Dec	319.85	0.2 ₹ 300	-0.1 -150.00	19.81	336 5,04,000	-20 -30,000	1,094 16,41,000
8 Dec	319.50	0.3 ₹ 450	0.1 150.00	20.42	240 3,60,000	78 1,17,000	1,114 16,71,000
5 Dec	323.30	0.2 ₹ 300	-0.1 -150.00	20.35	193 2,89,500	20 30,000	1,036 15,54,000
4 Dec	322.95	0.3 ₹ 450	0.15 225.00	-	0 0	0 0	0 0
3 Dec	322.95	0.3 ₹ 450	0.15 225.00	20.93	5 7,500	0 0	1,016 15,24,000
2 Dec	328.60	0.15 ₹ 225	-0.1 -150.00	20.65	4 6,000	0 0	1,016 15,24,000
1 Dec	327.10	0.25 ₹ 375	0 0.00	21.73	1 1,500	0 0	1,016 15,24,000
28 Nov	326.45	0.25 ₹ 375	0 0.00	20.50	9 13,500	0 0	1,016 15,24,000
27 Nov	327.35	0.25 ₹ 375	-0.1 -150.00	20.46	118 1,77,000	62 93,000	1,016 15,24,000
26 Nov	326.10	0.35 ₹ 525	-0.25 -375.00	21.10	1,049 15,73,500	923 13,84,500	949 14,23,500
25 Nov	323.70	0.6 ₹ 900	0 0.00	21.73	54 81,000	5 7,500	27 40,500
24 Nov	323.45	0.55 ₹ 825	-0.15 -225.00	21.77	21 31,500	7 10,500	14 21,000
21 Nov	326.65	0.7 ₹ 1,050	-2.55 -3825.00	-	0 0	0 0	0 0
20 Nov	326.60	0.7 ₹ 1,050	-2.55 -3825.00	-	0 0	7 10,500	0 0
19 Nov	326.60	0.7 ₹ 1,050	-2.55 -3825.00	22.38	8 12,000	6 9,000	6 9,000
18 Nov	328.45	3.25 ₹ 4,875	0 0.00	9.70	0 0	0 0	0 0
17 Nov	330.20	3.25 ₹ 4,875	0 0.00	9.98	0 0	0 0	0 0
6 Nov	326.65	3.25 ₹ 4,875	0 0.00	8.66	0 0	0 0	0 0

For Ntpc Ltd - strike price 295 expiring on 30DEC2025

Delta for 295 PE is -0.02

Historical price for 295 PE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 23.35, the open interest changed by -11 which decreased total open position to 1094

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 20.24, the open interest changed by 11 which increased total open position to 1105

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 21.40, the open interest changed by 0 which decreased total open position to 1094

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 19.81, the open interest changed by -20 which decreased total open position to 1094

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 20.42, the open interest changed by 78 which increased total open position to 1114

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 20.35, the open interest changed by 20 which increased total open position to 1036

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 1016

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 1016

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 1016

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 1016

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 20.46, the open interest changed by 62 which increased total open position to 1016

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 21.10, the open interest changed by 923 which increased total open position to 949

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 21.73, the open interest changed by 5 which increased total open position to 27

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 21.77, the open interest changed by 7 which increased total open position to 14

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 0.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 0.7, which was -2.55 lower than the previous day. The implied volatity was 22.38, the open interest changed by 6 which increased total open position to 6

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 9.70, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 9.98, 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 3.25, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0

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