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 305 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	21 ₹ 31,500	0.55 825.00	-	0 0	0 0	0 0
8 Dec	319.50	21 ₹ 31,500	0.55 825.00	-	0 0	0 0	6 9,000
5 Dec	323.30	21 ₹ 31,500	0.55 825.00	16.90	2 3,000	0 0	8 12,000
4 Dec	322.95	20.45 ₹ 30,675	-3.85 -5775.00	-	0 0	5 7,500	0 0
3 Dec	322.95	20.45 ₹ 30,675	-3.85 -5775.00	-	6 9,000	4 6,000	7 10,500
2 Dec	328.60	24.3 ₹ 36,450	-2.25 -3375.00	-	0 0	0 0	0 0
1 Dec	327.10	24.3 ₹ 36,450	-2.25 -3375.00	-	0 0	0 0	0 0
28 Nov	326.45	24.3 ₹ 36,450	-2.25 -3375.00	-	0 0	0 0	0 0
27 Nov	327.35	24.3 ₹ 36,450	-2.25 -3375.00	-	0 0	0 0	0 0
26 Nov	326.10	24.3 ₹ 36,450	-2.25 -3375.00	-	0 0	0 0	0 0
25 Nov	323.70	24.3 ₹ 36,450	-2.25 -3375.00	-	0 0	1 1,500	0 0
24 Nov	323.45	24.3 ₹ 36,450	-2.25 -3375.00	23.13	2 3,000	0 0	2 3,000
21 Nov	326.65	26.55 ₹ 39,825	-6.35 -9525.00	-	0 0	0 0	0 0
20 Nov	326.60	26.55 ₹ 39,825	-6.35 -9525.00	21.34	2 3,000	0 0	2 3,000
19 Nov	326.60	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
18 Nov	328.45	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
17 Nov	330.20	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
14 Nov	328.45	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
13 Nov	326.95	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
12 Nov	327.15	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
11 Nov	326.65	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
10 Nov	325.45	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0

7 Nov	326.10	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
6 Nov	326.65	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	0 0	0 0
4 Nov	330.60	32.9 ₹ 49,350	-12.25 -18375.00	-	0 0	2 3,000	0 0
3 Nov	335.20	32.9 ₹ 49,350	-12.25 -18375.00	-	2 3,000	0 0	0 0
31 Oct	336.95	45.15 ₹ 67,725	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 305 expiring on 30DEC2025

Delta for 305 CE is -

Historical price for 305 CE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 21, which was 0.55 higher 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 21, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 21, which was 0.55 higher than the previous day. The implied volatity was 16.90, 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 20.45, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 20.45, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 24.3, which was -2.25 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 24.3, which was -2.25 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 24.3, which was -2.25 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 24.3, which was -2.25 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 24.3, which was -2.25 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 24.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 24.3, which was -2.25 lower than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 2

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 26.55, which was -6.35 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 26.55, which was -6.35 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 2

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 32.9, which was -12.25 lower than the previous day. The implied volatity was -, 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 32.9, which was -12.25 lower than the previous day. The implied volatity was -, 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 32.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 32.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 32.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NTPC was trading at 327.15. The strike last trading price was 32.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NTPC was trading at 326.65. The strike last trading price was 32.9, which was -12.25 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 32.9, which was -12.25 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 32.9, which was -12.25 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 32.9, which was -12.25 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 32.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov NTPC was trading at 335.20. The strike last trading price was 32.9, which was -12.25 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 45.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 305 PE
Delta: -0.10 Vega: 0.14 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	0.65 ₹ 975	-0.3 -450.00	17.50	241 3,61,500	20 30,000	850 12,75,000
8 Dec	319.50	0.95 ₹ 1,425	0.4 600.00	18.51	388 5,82,000	122 1,83,000	830 12,45,000
5 Dec	323.30	0.55 ₹ 825	-0.2 -300.00	18.03	49 73,500	-7 -10,500	700 10,50,000
4 Dec	322.95	0.75 ₹ 1,125	-0.1 -150.00	18.75	34 51,000	-12 -18,000	713 10,69,500
3 Dec	322.95	0.85 ₹ 1,275	0.45 675.00	19.44	63 94,500	19 28,500	724 10,86,000
2 Dec	328.60	0.4 ₹ 600	-0.15 -225.00	18.61	61 91,500	-2 -3,000	706 10,59,000
1 Dec	327.10	0.55 ₹ 825	-0.1 -150.00	19.50	58 87,000	-5 -7,500	708 10,62,000
28 Nov	326.45	0.65 ₹ 975	0.05 75.00	18.78	69 1,03,500	5 7,500	713 10,69,500
27 Nov	327.35	0.6 ₹ 900	-0.2 -300.00	18.46	195 2,92,500	42 63,000	709 10,63,500
26 Nov	326.10	0.8 ₹ 1,200	-0.45 -675.00	19.14	179 2,68,500	36 54,000	668 10,02,000
25 Nov	323.70	1.25 ₹ 1,875	-0.05 -75.00	19.57	748 11,22,000	542 8,13,000	633 9,49,500
24 Nov	323.45	1.25 ₹ 1,875	0.15 225.00	20.21	92 1,38,000	18 27,000	86 1,29,000
21 Nov	326.65	1.1 ₹ 1,650	-0.05 -75.00	19.75	39 58,500	-4 -6,000	67 1,00,500
20 Nov	326.60	1.15 ₹ 1,725	-0.25 -375.00	20.02	28 42,000	-11 -16,500	70 1,05,000
19 Nov	326.60	1.35 ₹ 2,025	0.15 225.00	20.40	121 1,81,500	2 3,000	81 1,21,500
18 Nov	328.45	1.2 ₹ 1,800	0.05 75.00	20.71	64 96,000	31 46,500	79 1,18,500
17 Nov	330.20	1.15 ₹ 1,725	-0.3 -450.00	21.13	29 43,500	-3 -4,500	47 70,500
14 Nov	328.45	1.45 ₹ 2,175	-0.15 -225.00	21.29	18 27,000	7 10,500	49 73,500
13 Nov	326.95	1.6 ₹ 2,400	0 0.00	21.11	14 21,000	11 16,500	41 61,500
12 Nov	327.15	1.6 ₹ 2,400	-0.5 -750.00	20.52	9 13,500	7 10,500	29 43,500
11 Nov	326.65	2.1 ₹ 3,150	0.15 225.00	22.45	4 6,000	3 4,500	21 31,500
10 Nov	325.45	1.95 ₹ 2,925	-0.1 -150.00	20.78	2 3,000	1 1,500	17 25,500
7 Nov	326.10	2.05 ₹ 3,075	0.4 600.00	-	0 0	0 0	0 0
6 Nov	326.65	2.05 ₹ 3,075	0.4 600.00	-	0 0	5 7,500	0 0
4 Nov	330.60	2.05 ₹ 3,075	0.4 600.00	22.73	6 9,000	4 6,000	15 22,500
3 Nov	335.20	1.65 ₹ 2,475	0.1 150.00	23.37	1 1,500	0 0	10 15,000
31 Oct	336.95	1.55 ₹ 2,325	-3.55 -5325.00	-	10 15,000	0 0	0 0
27 Oct	341.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -0.10

Historical price for 305 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 17.50, the open interest changed by 20 which increased total open position to 850

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.95, which was 0.4 higher than the previous day. The implied volatity was 18.51, the open interest changed by 122 which increased total open position to 830

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 18.03, the open interest changed by -7 which decreased total open position to 700

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 18.75, the open interest changed by -12 which decreased total open position to 713

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was 19.44, the open interest changed by 19 which increased total open position to 724

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 18.61, the open interest changed by -2 which decreased total open position to 706

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 19.50, the open interest changed by -5 which decreased total open position to 708

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 18.78, the open interest changed by 5 which increased total open position to 713

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 18.46, the open interest changed by 42 which increased total open position to 709

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 19.14, the open interest changed by 36 which increased total open position to 668

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 19.57, the open interest changed by 542 which increased total open position to 633

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 20.21, the open interest changed by 18 which increased total open position to 86

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 19.75, the open interest changed by -4 which decreased total open position to 67

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 20.02, the open interest changed by -11 which decreased total open position to 70

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 20.40, the open interest changed by 2 which increased total open position to 81

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 20.71, the open interest changed by 31 which increased total open position to 79

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 21.13, the open interest changed by -3 which decreased total open position to 47

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 21.29, the open interest changed by 7 which increased total open position to 49

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 21.11, the open interest changed by 11 which increased total open position to 41

On 12 Nov NTPC was trading at 327.15. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 20.52, the open interest changed by 7 which increased total open position to 29

On 11 Nov NTPC was trading at 326.65. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 22.45, the open interest changed by 3 which increased total open position to 21

On 10 Nov NTPC was trading at 325.45. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was 20.78, the open interest changed by 1 which increased total open position to 17

On 7 Nov NTPC was trading at 326.10. The strike last trading price was 2.05, which was 0.4 higher 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 2.05, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Nov NTPC was trading at 330.60. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 22.73, the open interest changed by 4 which increased total open position to 15

On 3 Nov NTPC was trading at 335.20. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 10

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 1.55, which was -3.55 lower than the previous day. The implied volatity was -, 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