NTPC

Ntpc Ltd

319.85 +0.35 (0.11%)

L: 315.55 H: 321.4

Back to Option Chain

Historical option data for NTPC
09 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 300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	20.7 ₹ 31,050	0.4 600.00	-	15 22,500	-9 -13,500	38 57,000
8 Dec	319.50	20.05 ₹ 30,075	-4.95 -7425.00	-	10 15,000	-1 -1,500	46 69,000
5 Dec	323.30	25 ₹ 37,500	-0.15 -225.00	-	4 6,000	1 1,500	47 70,500
4 Dec	322.95	25.15 ₹ 37,725	0.65 975.00	17.07	2 3,000	1 1,500	45 67,500
3 Dec	322.95	24.5 ₹ 36,750	-7.2 -10800.00	-	34 51,000	22 33,000	43 64,500
2 Dec	328.60	31.7 ₹ 47,550	3.35 5025.00	25.09	3 4,500	0 0	21 31,500
1 Dec	327.10	28.35 ₹ 42,525	-0.85 -1275.00	-	1 1,500	0 0	20 30,000
28 Nov	326.45	29.2 ₹ 43,800	0.55 825.00	-	3 4,500	1 1,500	20 30,000
27 Nov	327.35	28.65 ₹ 42,975	1.7 2550.00	-	0 0	0 0	0 0
26 Nov	326.10	28.65 ₹ 42,975	1.7 2550.00	-	3 4,500	0 0	19 28,500

25 Nov	323.70	26.95 ₹ 40,425	1.1 1650.00	20.15	5 7,500	3 4,500	18 27,000
24 Nov	323.45	25.9 ₹ 38,850	-3.15 -4725.00	-	2 3,000	0 0	16 24,000
21 Nov	326.65	29.05 ₹ 43,575	-0.95 -1425.00	-	10 15,000	0 0	16 24,000
20 Nov	326.60	30 ₹ 45,000	-0.3 -450.00	-	6 9,000	-1 -1,500	17 25,500
19 Nov	326.60	30.3 ₹ 45,450	-2.1 -3150.00	20.66	9 13,500	4 6,000	14 21,000
18 Nov	328.45	32.4 ₹ 48,600	-1.4 -2100.00	20.32	1 1,500	0 0	9 13,500
17 Nov	330.20	33.8 ₹ 50,700	1.55 2325.00	16.34	10 15,000	1 1,500	8 12,000
14 Nov	328.45	32.25 ₹ 48,375	1.8 2700.00	-	1 1,500	0 0	8 12,000
13 Nov	326.95	30.45 ₹ 45,675	-0.55 -825.00	-	12 18,000	5 7,500	7 10,500
12 Nov	327.15	31 ₹ 46,500	-18.1 -27150.00	16.43	2 3,000	1 1,500	1 1,500
11 Nov	326.65	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
10 Nov	325.45	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
7 Nov	326.10	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
6 Nov	326.65	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
4 Nov	330.60	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
3 Nov	335.20	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	49.1 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
27 Oct	341.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 300 expiring on 30DEC2025

Delta for 300 CE is -

Historical price for 300 CE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 20.7, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 38

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 20.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 46

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 25.15, which was 0.65 higher than the previous day. The implied volatity was 17.07, the open interest changed by 1 which increased total open position to 45

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 24.5, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 43

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 31.7, which was 3.35 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 21

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 28.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 29.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 28.65, which was 1.7 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 28.65, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 26.95, which was 1.1 higher than the previous day. The implied volatity was 20.15, the open interest changed by 3 which increased total open position to 18

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 25.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 29.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 30, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 30.3, which was -2.1 lower than the previous day. The implied volatity was 20.66, the open interest changed by 4 which increased total open position to 14

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 32.4, which was -1.4 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 9

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 33.8, which was 1.55 higher than the previous day. The implied volatity was 16.34, the open interest changed by 1 which increased total open position to 8

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 32.25, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 30.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 12 Nov NTPC was trading at 327.15. The strike last trading price was 31, which was -18.1 lower than the previous day. The implied volatity was 16.43, the open interest changed by 1 which increased total open position to 1

On 11 Nov NTPC was trading at 326.65. The strike last trading price was 49.1, 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 Nov NTPC was trading at 325.45. The strike last trading price was 49.1, 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 7 Nov NTPC was trading at 326.10. The strike last trading price was 49.1, 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 6 Nov NTPC was trading at 326.65. The strike last trading price was 49.1, 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 Nov NTPC was trading at 330.60. The strike last trading price was 49.1, 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 3 Nov NTPC was trading at 335.20. The strike last trading price was 49.1, 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 31 Oct NTPC was trading at 336.95. The strike last trading price was 49.1, 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 Oct NTPC was trading at 341.75. The strike last trading price was 0, 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 300 PE
Delta: -0.06 Vega: 0.09 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	0.4 ₹ 600	-0.15 -225.00	19.09	977 14,65,500	-127 -1,90,500	1,419 21,28,500
8 Dec	319.50	0.55 ₹ 825	0.25 375.00	19.57	371 5,56,500	-9 -13,500	1,545 23,17,500
5 Dec	323.30	0.25 ₹ 375	-0.2 -300.00	18.16	198 2,97,000	-2 -3,000	1,554 23,31,000
4 Dec	322.95	0.45 ₹ 675	-0.1 -150.00	19.73	102 1,53,000	11 16,500	1,556 23,34,000
3 Dec	322.95	0.55 ₹ 825	0.25 375.00	20.61	161 2,41,500	-18 -27,000	1,545 23,17,500
2 Dec	328.60	0.3 ₹ 450	-0.05 -75.00	20.39	109 1,63,500	-10 -15,000	1,564 23,46,000
1 Dec	327.10	0.3 ₹ 450	-0.1 -150.00	19.94	182 2,73,000	4 6,000	1,574 23,61,000
28 Nov	326.45	0.4 ₹ 600	0 0.00	19.60	843 12,64,500	213 3,19,500	1,570 23,55,000
27 Nov	327.35	0.45 ₹ 675	-0.05 -75.00	20.07	697 10,45,500	311 4,66,500	1,358 20,37,000
26 Nov	326.10	0.55 ₹ 825	-0.4 -600.00	20.30	692 10,38,000	115 1,72,500	1,047 15,70,500
25 Nov	323.70	0.85 ₹ 1,275	0 0.00	20.56	668 10,02,000	378 5,67,000	932 13,98,000
24 Nov	323.45	0.75 ₹ 1,125	-0.05 -75.00	20.44	467 7,00,500	309 4,63,500	532 7,98,000
21 Nov	326.65	0.75 ₹ 1,125	-0.1 -150.00	20.60	127 1,90,500	25 37,500	222 3,33,000
20 Nov	326.60	0.85 ₹ 1,275	-0.15 -225.00	21.23	78 1,17,000	2 3,000	196 2,94,000
19 Nov	326.60	0.95 ₹ 1,425	0.05 75.00	21.27	141 2,11,500	18 27,000	195 2,92,500
18 Nov	328.45	0.9 ₹ 1,350	0.2 300.00	21.88	69 1,03,500	16 24,000	176 2,64,000
17 Nov	330.20	0.7 ₹ 1,050	-0.4 -600.00	21.17	5 7,500	1 1,500	160 2,40,000
14 Nov	328.45	1.1 ₹ 1,650	0.05 75.00	22.36	9 13,500	4 6,000	158 2,37,000
13 Nov	326.95	1.05 ₹ 1,575	-0.05 -75.00	21.32	13 19,500	2 3,000	156 2,34,000
12 Nov	327.15	1.1 ₹ 1,650	-0.15 -225.00	21.02	103 1,54,500	68 1,02,000	155 2,32,500
11 Nov	326.65	1.25 ₹ 1,875	-0.2 -300.00	21.75	36 54,000	4 6,000	87 1,30,500
10 Nov	325.45	1.45 ₹ 2,175	-0.05 -75.00	21.66	9 13,500	0 0	83 1,24,500
7 Nov	326.10	1.5 ₹ 2,250	-0.3 -450.00	21.71	48 72,000	-3 -4,500	84 1,26,000
6 Nov	326.65	1.75 ₹ 2,625	0.35 525.00	23.05	83 1,24,500	30 45,000	82 1,23,000
4 Nov	330.60	1.4 ₹ 2,100	0.2 300.00	22.74	33 49,500	30 45,000	51 76,500
3 Nov	335.20	1.2 ₹ 1,800	0.05 75.00	23.78	2 3,000	0 0	20 30,000
31 Oct	336.95	1.15 ₹ 1,725	-0.15 -225.00	-	25 37,500	14 21,000	19 28,500
27 Oct	341.75	1.3 ₹ 1,950	-2.8 -4200.00	25.63	8 12,000	4 6,000	4 6,000

For Ntpc Ltd - strike price 300 expiring on 30DEC2025

Delta for 300 PE is -0.06

Historical price for 300 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 19.09, the open interest changed by -127 which decreased total open position to 1419

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 19.57, the open interest changed by -9 which decreased total open position to 1545

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 18.16, the open interest changed by -2 which decreased total open position to 1554

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 19.73, the open interest changed by 11 which increased total open position to 1556

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 20.61, the open interest changed by -18 which decreased total open position to 1545

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 20.39, the open interest changed by -10 which decreased total open position to 1564

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 19.94, the open interest changed by 4 which increased total open position to 1574

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 19.60, the open interest changed by 213 which increased total open position to 1570

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 20.07, the open interest changed by 311 which increased total open position to 1358

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 20.30, the open interest changed by 115 which increased total open position to 1047

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 20.56, the open interest changed by 378 which increased total open position to 932

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by 309 which increased total open position to 532

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 20.60, the open interest changed by 25 which increased total open position to 222

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 21.23, the open interest changed by 2 which increased total open position to 196

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 21.27, the open interest changed by 18 which increased total open position to 195

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 21.88, the open interest changed by 16 which increased total open position to 176

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 160

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 22.36, the open interest changed by 4 which increased total open position to 158

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 21.32, the open interest changed by 2 which increased total open position to 156

On 12 Nov NTPC was trading at 327.15. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 68 which increased total open position to 155

On 11 Nov NTPC was trading at 326.65. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 21.75, the open interest changed by 4 which increased total open position to 87

On 10 Nov NTPC was trading at 325.45. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 83

On 7 Nov NTPC was trading at 326.10. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 21.71, the open interest changed by -3 which decreased total open position to 84

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 23.05, the open interest changed by 30 which increased total open position to 82

On 4 Nov NTPC was trading at 330.60. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 22.74, the open interest changed by 30 which increased total open position to 51

On 3 Nov NTPC was trading at 335.20. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 20

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 19

On 27 Oct NTPC was trading at 341.75. The strike last trading price was 1.3, which was -2.8 lower than the previous day. The implied volatity was 25.63, the open interest changed by 4 which increased total open position to 4

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