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 365 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	0.1 ₹ 150	0 0.00	-	0 0	-3 -4,500	0 0
8 Dec	319.50	0.1 ₹ 150	0 0.00	24.10	3 4,500	0 0	62 93,000
5 Dec	323.30	0.1 ₹ 150	0 0.00	20.32	10 15,000	0 0	66 99,000
4 Dec	322.95	0.1 ₹ 150	0 0.00	20.07	1 1,500	0 0	66 99,000
3 Dec	322.95	0.1 ₹ 150	-0.1 -150.00	19.56	2 3,000	1 1,500	66 99,000
2 Dec	328.60	0.2 ₹ 300	0.05 75.00	18.65	1 1,500	0 0	65 97,500
1 Dec	327.10	0.15 ₹ 225	0 0.00	17.67	4 6,000	1 1,500	65 97,500
28 Nov	326.45	0.15 ₹ 225	0 0.00	17.26	2 3,000	1 1,500	65 97,500
27 Nov	327.35	0.15 ₹ 225	-0.05 -75.00	16.74	68 1,02,000	2 3,000	61 91,500
26 Nov	326.10	0.2 ₹ 300	-0.1 -150.00	17.60	53 79,500	18 27,000	58 87,000
25 Nov	323.70	0.3 ₹ 450	0 0.00	19.76	1 1,500	0 0	39 58,500
24 Nov	323.45	0.3 ₹ 450	-0.2 -300.00	19.03	22 33,000	17 25,500	35 52,500
21 Nov	326.65	0.5 ₹ 750	-0.15 -225.00	19.30	30 45,000	-5 -7,500	19 28,500
20 Nov	326.60	0.65 ₹ 975	-0.2 -300.00	19.93	15 22,500	-1 -1,500	24 36,000
19 Nov	326.60	0.85 ₹ 1,275	-0.05 -75.00	21.09	33 49,500	-7 -10,500	17 25,500
18 Nov	328.45	0.9 ₹ 1,350	-0.3 -450.00	20.12	23 34,500	8 12,000	20 30,000
17 Nov	330.20	1.2 ₹ 1,800	-0.05 -75.00	20.50	11 16,500	-1 -1,500	11 16,500
14 Nov	328.45	1.25 ₹ 1,875	-1.35 -2025.00	20.54	14 21,000	8 12,000	11 16,500
13 Nov	326.95	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0
12 Nov	327.15	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0
11 Nov	326.65	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0

10 Nov	325.45	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0
7 Nov	326.10	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0
6 Nov	326.65	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0
4 Nov	330.60	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	0 0	0 0
3 Nov	335.20	2.6 ₹ 3,900	-2.85 -4275.00	-	0 0	2 3,000	0 0
31 Oct	336.95	2.6 ₹ 3,900	-2.85 -4275.00	-	2 3,000	1 1,500	2 3,000
30 Oct	345.15	5.45 ₹ 8,175	-6.85 -10275.00	19.07	1 1,500	0 0	0 0
29 Oct	347.50	12.3 ₹ 18,450	0 0.00	2.01	0 0	0 0	0 0
28 Oct	339.15	12.3 ₹ 18,450	0 0.00	4.17	0 0	0 0	0 0
27 Oct	341.75	12.3 ₹ 18,450	0 0.00	3.50	0 0	0 0	0 0
24 Oct	339.60	12.3 ₹ 18,450	0 0.00	3.74	0 0	0 0	0 0
21 Oct	342.00	12.3 ₹ 18,450	0 0.00	-	0 0	0 0	0 0
16 Oct	341.50	12.3 ₹ 18,450	0 0.00	3.15	0 0	0 0	0 0
8 Oct	333.80	12.3 ₹ 18,450	0 0.00	4.13	0 0	0 0	0 0
3 Oct	342.00	0 ₹ 0	0 0.00	2.54	0 0	0 0	0 0

For Ntpc Ltd - strike price 365 expiring on 30DEC2025

Delta for 365 CE is -

Historical price for 365 CE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 62

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 66

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 66

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 19.56, the open interest changed by 1 which increased total open position to 66

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 65

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 17.67, the open interest changed by 1 which increased total open position to 65

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 17.26, the open interest changed by 1 which increased total open position to 65

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 16.74, the open interest changed by 2 which increased total open position to 61

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 17.60, the open interest changed by 18 which increased total open position to 58

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 39

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 19.03, the open interest changed by 17 which increased total open position to 35

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 19.30, the open interest changed by -5 which decreased total open position to 19

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 19.93, the open interest changed by -1 which decreased total open position to 24

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 21.09, the open interest changed by -7 which decreased total open position to 17

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 20.12, the open interest changed by 8 which increased total open position to 20

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 20.50, the open interest changed by -1 which decreased total open position to 11

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 1.25, which was -1.35 lower than the previous day. The implied volatity was 20.54, the open interest changed by 8 which increased total open position to 11

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 2.6, which was -2.85 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 2.6, which was -2.85 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 2.6, which was -2.85 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 2.6, which was -2.85 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 2.6, which was -2.85 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 2.6, which was -2.85 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 2.6, which was -2.85 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 2.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 2.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 30 Oct NTPC was trading at 345.15. The strike last trading price was 5.45, which was -6.85 lower than the previous day. The implied volatity was 19.07, 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 12.3, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0

On 28 Oct NTPC was trading at 339.15. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 4.17, 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 12.3, which was 0 lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0

On 24 Oct NTPC was trading at 339.60. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 21 Oct NTPC was trading at 342.00. The strike last trading price was 12.3, 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 16 Oct NTPC was trading at 341.50. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0

On 8 Oct NTPC was trading at 333.80. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0

On 3 Oct NTPC was trading at 342.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0

NTPC 30DEC2025 365 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
8 Dec	319.50	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	2 3,000
5 Dec	323.30	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
4 Dec	322.95	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
3 Dec	322.95	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
2 Dec	328.60	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
1 Dec	327.10	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
28 Nov	326.45	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
27 Nov	327.35	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
26 Nov	326.10	38 ₹ 57,000	3.5 5250.00	-	0 0	0 0	0 0
25 Nov	323.70	38 ₹ 57,000	3.5 5250.00	-	0 0	1 1,500	0 0
24 Nov	323.45	38 ₹ 57,000	3.5 5250.00	24.38	1 1,500	0 0	1 1,500
21 Nov	326.65	34.5 ₹ 51,750	3.2 4800.00	-	0 0	1 1,500	0 0
20 Nov	326.60	34.5 ₹ 51,750	3.2 4800.00	18.17	1 1,500	0 0	0 0
19 Nov	326.60	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
18 Nov	328.45	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
17 Nov	330.20	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
14 Nov	328.45	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
12 Nov	327.15	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
11 Nov	326.65	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
10 Nov	325.45	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
7 Nov	326.10	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
6 Nov	326.65	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
4 Nov	330.60	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
3 Nov	335.20	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
30 Oct	345.15	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
29 Oct	347.50	31.3 ₹ 46,950	0 0.00	-	0 0	0 0	0 0
28 Oct	339.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	341.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	339.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	342.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	341.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	333.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	342.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 365 expiring on 30DEC2025

Delta for 365 PE is -

Historical price for 365 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 38, which was 3.5 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 38, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 38, which was 3.5 higher 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 38, which was 3.5 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 38, which was 3.5 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 38, which was 3.5 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 38, which was 3.5 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 38, which was 3.5 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 38, which was 3.5 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 38, which was 3.5 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 38, which was 3.5 higher 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 38, which was 3.5 higher than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 1

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 34.5, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 34.5, which was 3.2 higher than the previous day. The implied volatity was 18.17, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 31.3, 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 18 Nov NTPC was trading at 328.45. The strike last trading price was 31.3, 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 17 Nov NTPC was trading at 330.20. The strike last trading price was 31.3, 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 14 Nov NTPC was trading at 328.45. The strike last trading price was 31.3, 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 13 Nov NTPC was trading at 326.95. The strike last trading price was 31.3, 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 12 Nov NTPC was trading at 327.15. The strike last trading price was 31.3, 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 11 Nov NTPC was trading at 326.65. The strike last trading price was 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 30 Oct NTPC was trading at 345.15. The strike last trading price was 31.3, 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 31.3, 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 28 Oct NTPC was trading at 339.15. 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

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

On 24 Oct NTPC was trading at 339.60. 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

On 21 Oct NTPC was trading at 342.00. 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

On 16 Oct NTPC was trading at 341.50. 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

On 8 Oct NTPC was trading at 333.80. 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

On 3 Oct NTPC was trading at 342.00. 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

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