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 310 CE
Delta: 0.95 Vega: 0.08 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	11.65 ₹ 17,475	-0.15 -225.00	9.59	247 3,70,500	63 94,500	546 8,19,000
8 Dec	319.50	11.25 ₹ 16,875	-4.8 -7200.00	11.84	124 1,86,000	39 58,500	482 7,23,000
5 Dec	323.30	16 ₹ 24,000	0.2 300.00	13.30	49 73,500	-2 -3,000	448 6,72,000
4 Dec	322.95	15.75 ₹ 23,625	-0.15 -225.00	15.15	38 57,000	2 3,000	449 6,73,500
3 Dec	322.95	15.85 ₹ 23,775	-6 -9000.00	11.75	187 2,80,500	114 1,71,000	447 6,70,500
2 Dec	328.60	21.85 ₹ 32,775	1.9 2850.00	21.01	3 4,500	-1 -1,500	334 5,01,000
1 Dec	327.10	19.95 ₹ 29,925	0.4 600.00	-	18 27,000	-2 -3,000	335 5,02,500
28 Nov	326.45	19.55 ₹ 29,325	-0.8 -1200.00	11.36	10 15,000	4 6,000	339 5,08,500
27 Nov	327.35	20.35 ₹ 30,525	0.75 1125.00	13.72	39 58,500	-1 -1,500	335 5,02,500
26 Nov	326.10	19.7 ₹ 29,550	2.3 3450.00	13.68	60 90,000	2 3,000	336 5,04,000

25 Nov	323.70	17.4 ₹ 26,100	0.35 525.00	15.74	357 5,35,500	319 4,78,500	337 5,05,500
24 Nov	323.45	17.05 ₹ 25,575	-3.7 -5550.00	-	7 10,500	4 6,000	17 25,500
21 Nov	326.65	20.75 ₹ 31,125	-0.4 -600.00	16.52	8 12,000	3 4,500	10 15,000
20 Nov	326.60	21.25 ₹ 31,875	0.75 1125.00	16.45	4 6,000	1 1,500	7 10,500
19 Nov	326.60	20.5 ₹ 30,750	-1.8 -2700.00	15.49	2 3,000	1 1,500	6 9,000
18 Nov	328.45	22.3 ₹ 33,450	-1.05 -1575.00	7.12	1 1,500	0 0	4 6,000
17 Nov	330.20	22.95 ₹ 34,425	-2.25 -3375.00	-	0 0	0 0	0 0
14 Nov	328.45	22.95 ₹ 34,425	-2.25 -3375.00	-	0 0	0 0	0 0
13 Nov	326.95	22.95 ₹ 34,425	-2.25 -3375.00	-	0 0	0 0	0 0
12 Nov	327.15	22.95 ₹ 34,425	-2.25 -3375.00	-	0 0	0 0	0 0
11 Nov	326.65	22.95 ₹ 34,425	-2.25 -3375.00	-	0 0	0 0	0 0
10 Nov	325.45	22.95 ₹ 34,425	-2.25 -3375.00	-	0 0	1 1,500	0 0
7 Nov	326.10	22.95 ₹ 34,425	-2.25 -3375.00	19.52	3 4,500	1 1,500	4 6,000
6 Nov	326.65	25.2 ₹ 37,800	-7.05 -10575.00	-	0 0	0 0	0 0
4 Nov	330.60	25.2 ₹ 37,800	-7.05 -10575.00	10.99	1 1,500	0 0	3 4,500
3 Nov	335.20	32.25 ₹ 48,375	-9.15 -13725.00	-	0 0	3 4,500	0 0
31 Oct	336.95	32.25 ₹ 48,375	-9.15 -13725.00	-	3 4,500	2 3,000	2 3,000
30 Oct	345.15	41.4 ₹ 62,100	0 0.00	-	0 0	0 0	0 0
29 Oct	347.50	41.4 ₹ 62,100	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 310 expiring on 30DEC2025

Delta for 310 CE is 0.95

Historical price for 310 CE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 11.65, which was -0.15 lower than the previous day. The implied volatity was 9.59, the open interest changed by 63 which increased total open position to 546

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 11.25, which was -4.8 lower than the previous day. The implied volatity was 11.84, the open interest changed by 39 which increased total open position to 482

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 16, which was 0.2 higher than the previous day. The implied volatity was 13.30, the open interest changed by -2 which decreased total open position to 448

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 15.75, which was -0.15 lower than the previous day. The implied volatity was 15.15, the open interest changed by 2 which increased total open position to 449

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 15.85, which was -6 lower than the previous day. The implied volatity was 11.75, the open interest changed by 114 which increased total open position to 447

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 21.85, which was 1.9 higher than the previous day. The implied volatity was 21.01, the open interest changed by -1 which decreased total open position to 334

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 19.95, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 335

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 19.55, which was -0.8 lower than the previous day. The implied volatity was 11.36, the open interest changed by 4 which increased total open position to 339

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 20.35, which was 0.75 higher than the previous day. The implied volatity was 13.72, the open interest changed by -1 which decreased total open position to 335

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 19.7, which was 2.3 higher than the previous day. The implied volatity was 13.68, the open interest changed by 2 which increased total open position to 336

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 17.4, which was 0.35 higher than the previous day. The implied volatity was 15.74, the open interest changed by 319 which increased total open position to 337

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 17.05, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 20.75, which was -0.4 lower than the previous day. The implied volatity was 16.52, the open interest changed by 3 which increased total open position to 10

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 21.25, which was 0.75 higher than the previous day. The implied volatity was 16.45, the open interest changed by 1 which increased total open position to 7

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 20.5, which was -1.8 lower than the previous day. The implied volatity was 15.49, the open interest changed by 1 which increased total open position to 6

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 22.3, which was -1.05 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 4

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 22.95, 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 14 Nov NTPC was trading at 328.45. The strike last trading price was 22.95, 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 13 Nov NTPC was trading at 326.95. The strike last trading price was 22.95, 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 12 Nov NTPC was trading at 327.15. The strike last trading price was 22.95, 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 11 Nov NTPC was trading at 326.65. The strike last trading price was 22.95, 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 10 Nov NTPC was trading at 325.45. The strike last trading price was 22.95, 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 7 Nov NTPC was trading at 326.10. The strike last trading price was 22.95, which was -2.25 lower than the previous day. The implied volatity was 19.52, the open interest changed by 1 which increased total open position to 4

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 25.2, which was -7.05 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 25.2, which was -7.05 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 3

On 3 Nov NTPC was trading at 335.20. The strike last trading price was 32.25, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 32.25, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct NTPC was trading at 345.15. The strike last trading price was 41.4, 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

On 29 Oct NTPC was trading at 347.50. The strike last trading price was 41.4, 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

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 310 PE
Delta: -0.18 Vega: 0.20 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	1.25 ₹ 1,875	-0.35 -525.00	16.78	1,023 15,34,500	-45 -67,500	1,158 17,37,000
8 Dec	319.50	1.8 ₹ 2,700	0.85 1275.00	18.24	1,154 17,31,000	442 6,63,000	1,203 18,04,500
5 Dec	323.30	0.9 ₹ 1,350	-0.35 -525.00	16.77	184 2,76,000	35 52,500	762 11,43,000
4 Dec	322.95	1.25 ₹ 1,875	-0.15 -225.00	17.83	141 2,11,500	1 1,500	728 10,92,000
3 Dec	322.95	1.35 ₹ 2,025	0.6 900.00	18.41	340 5,10,000	69 1,03,500	728 10,92,000
2 Dec	328.60	0.75 ₹ 1,125	-0.2 -300.00	18.20	176 2,64,000	40 60,000	658 9,87,000
1 Dec	327.10	0.9 ₹ 1,350	-0.2 -300.00	18.68	184 2,76,000	20 30,000	618 9,27,000
28 Nov	326.45	1.05 ₹ 1,575	0.05 75.00	18.00	139 2,08,500	26 39,000	597 8,95,500
27 Nov	327.35	1 ₹ 1,500	-0.25 -375.00	17.82	169 2,53,500	75 1,12,500	570 8,55,000
26 Nov	326.10	1.25 ₹ 1,875	-0.55 -825.00	18.36	276 4,14,000	97 1,45,500	496 7,44,000
25 Nov	323.70	1.8 ₹ 2,700	0 0.00	18.46	334 5,01,000	115 1,72,500	399 5,98,500
24 Nov	323.45	1.75 ₹ 2,625	0.1 150.00	19.03	200 3,00,000	26 39,000	284 4,26,000
21 Nov	326.65	1.65 ₹ 2,475	-0.05 -75.00	19.08	84 1,26,000	3 4,500	258 3,87,000
20 Nov	326.60	1.7 ₹ 2,550	-0.35 -525.00	19.33	64 96,000	-10 -15,000	256 3,84,000
19 Nov	326.60	2 ₹ 3,000	0.2 300.00	19.86	177 2,65,500	26 39,000	264 3,96,000
18 Nov	328.45	1.75 ₹ 2,625	0.15 225.00	20.09	92 1,38,000	51 76,500	239 3,58,500
17 Nov	330.20	1.6 ₹ 2,400	-0.35 -525.00	20.26	37 55,500	14 21,000	189 2,83,500
14 Nov	328.45	1.9 ₹ 2,850	-0.35 -525.00	20.15	24 36,000	7 10,500	173 2,59,500
13 Nov	326.95	2.25 ₹ 3,375	-0.1 -150.00	20.51	21 31,500	6 9,000	165 2,47,500
12 Nov	327.15	2.35 ₹ 3,525	-0.3 -450.00	20.34	17 25,500	11 16,500	159 2,38,500
11 Nov	326.65	2.65 ₹ 3,975	-0.2 -300.00	21.22	39 58,500	37 55,500	147 2,20,500
10 Nov	325.45	2.75 ₹ 4,125	-0.25 -375.00	20.36	9 13,500	4 6,000	110 1,65,000
7 Nov	326.10	3 ₹ 4,500	-0.45 -675.00	21.06	8 12,000	0 0	105 1,57,500
6 Nov	326.65	3.45 ₹ 5,175	0.6 900.00	22.76	32 48,000	28 42,000	105 1,57,500
4 Nov	330.60	2.85 ₹ 4,275	0.85 1275.00	22.53	25 37,500	17 25,500	75 1,12,500
3 Nov	335.20	2 ₹ 3,000	-0.05 -75.00	22.13	9 13,500	-2 -3,000	56 84,000
31 Oct	336.95	2.05 ₹ 3,075	0.35 525.00	-	29 43,500	25 37,500	57 85,500
30 Oct	345.15	1.7 ₹ 2,550	0.2 300.00	24.64	18 27,000	12 18,000	32 48,000
29 Oct	347.50	1.5 ₹ 2,250	-0.25 -375.00	25.09	4 6,000	0 0	20 30,000
27 Oct	341.75	1.75 ₹ 2,625	-4.5 -6750.00	23.02	20 30,000	7 10,500	7 10,500

For Ntpc Ltd - strike price 310 expiring on 30DEC2025

Delta for 310 PE is -0.18

Historical price for 310 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 16.78, the open interest changed by -45 which decreased total open position to 1158

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 1.8, which was 0.85 higher than the previous day. The implied volatity was 18.24, the open interest changed by 442 which increased total open position to 1203

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 16.77, the open interest changed by 35 which increased total open position to 762

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 17.83, the open interest changed by 1 which increased total open position to 728

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 1.35, which was 0.6 higher than the previous day. The implied volatity was 18.41, the open interest changed by 69 which increased total open position to 728

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 18.20, the open interest changed by 40 which increased total open position to 658

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 18.68, the open interest changed by 20 which increased total open position to 618

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 18.00, the open interest changed by 26 which increased total open position to 597

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 17.82, the open interest changed by 75 which increased total open position to 570

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 18.36, the open interest changed by 97 which increased total open position to 496

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 18.46, the open interest changed by 115 which increased total open position to 399

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was 19.03, the open interest changed by 26 which increased total open position to 284

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 19.08, the open interest changed by 3 which increased total open position to 258

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 19.33, the open interest changed by -10 which decreased total open position to 256

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 19.86, the open interest changed by 26 which increased total open position to 264

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 20.09, the open interest changed by 51 which increased total open position to 239

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 20.26, the open interest changed by 14 which increased total open position to 189

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 20.15, the open interest changed by 7 which increased total open position to 173

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 20.51, the open interest changed by 6 which increased total open position to 165

On 12 Nov NTPC was trading at 327.15. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 20.34, the open interest changed by 11 which increased total open position to 159

On 11 Nov NTPC was trading at 326.65. The strike last trading price was 2.65, which was -0.2 lower than the previous day. The implied volatity was 21.22, the open interest changed by 37 which increased total open position to 147

On 10 Nov NTPC was trading at 325.45. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 20.36, the open interest changed by 4 which increased total open position to 110

On 7 Nov NTPC was trading at 326.10. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 105

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 3.45, which was 0.6 higher than the previous day. The implied volatity was 22.76, the open interest changed by 28 which increased total open position to 105

On 4 Nov NTPC was trading at 330.60. The strike last trading price was 2.85, which was 0.85 higher than the previous day. The implied volatity was 22.53, the open interest changed by 17 which increased total open position to 75

On 3 Nov NTPC was trading at 335.20. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 22.13, the open interest changed by -2 which decreased total open position to 56

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 57

On 30 Oct NTPC was trading at 345.15. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by 12 which increased total open position to 32

On 29 Oct NTPC was trading at 347.50. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 20

On 27 Oct NTPC was trading at 341.75. The strike last trading price was 1.75, which was -4.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by 7 which increased total open position to 7

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