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 375 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	0.05 ₹ 75	0 0.00	-	0 0	0 0	5 7,500
11 Dec	322.60	0.05 ₹ 75	0 0.00	-	0 0	0 0	5 7,500
10 Dec	321.60	0.05 ₹ 75	0 0.00	-	0 0	0 0	5 7,500
9 Dec	319.85	0.05 ₹ 75	0 0.00	26.04	4 6,000	-3 -4,500	6 9,000
8 Dec	319.50	0.05 ₹ 75	0 0.00	25.89	1 1,500	0 0	9 13,500
5 Dec	323.30	0.05 ₹ 75	-0.05 -75.00	22.20	9 13,500	2 3,000	8 12,000
4 Dec	322.95	0.1 ₹ 150	0 0.00	-	0 0	0 0	0 0
3 Dec	322.95	0.1 ₹ 150	0 0.00	-	0 0	0 0	0 0
2 Dec	328.60	0.1 ₹ 150	0 0.00	20.63	4 6,000	0 0	6 9,000
1 Dec	327.10	0.1 ₹ 150	-0.4 -600.00	-	0 0	-1 -1,500	0 0
28 Nov	326.45	0.1 ₹ 150	-0.4 -600.00	19.82	1 1,500	0 0	7 10,500
27 Nov	327.35	0.5 ₹ 750	-0.05 -75.00	-	0 0	0 0	0 0
26 Nov	326.10	0.5 ₹ 750	-0.05 -75.00	-	0 0	0 0	0 0
25 Nov	323.70	0.5 ₹ 750	-0.05 -75.00	-	0 0	0 0	0 0
24 Nov	323.45	0.5 ₹ 750	-0.05 -75.00	-	0 0	0 0	0 0
21 Nov	326.65	0.5 ₹ 750	-0.05 -75.00	-	0 0	0 0	0 0
20 Nov	326.60	0.5 ₹ 750	-0.05 -75.00	-	0 0	3 4,500	0 0
19 Nov	326.60	0.5 ₹ 750	-0.05 -75.00	22.73	8 12,000	0 0	4 6,000
18 Nov	328.45	0.55 ₹ 825	-0.15 -225.00	21.83	3 4,500	0 0	2 3,000
17 Nov	330.20	0.7 ₹ 1,050	-0.3 -450.00	-	0 0	-1 -1,500	0 0
14 Nov	328.45	0.7 ₹ 1,050	-0.3 -450.00	21.59	2 3,000	0 0	3 4,500

13 Nov	326.95	1 ₹ 1,500	-0.45 -675.00	-	0 0	0 0	0 0
4 Nov	330.60	1 ₹ 1,500	-0.45 -675.00	20.25	2 3,000	0 0	2 3,000
31 Oct	336.95	1.45 ₹ 2,175	-1.9 -2850.00	-	2 3,000	1 1,500	2 3,000

For Ntpc Ltd - strike price 375 expiring on 30DEC2025

Delta for 375 CE is -

Historical price for 375 CE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 26.04, the open interest changed by -3 which decreased total open position to 6

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 9

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 8

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 -, 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 0.1, 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 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 6

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.1, which was -0.4 lower than the previous day. The implied volatity was 19.82, the open interest changed by 0 which decreased total open position to 7

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.5, which was -0.05 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 0.5, which was -0.05 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 0.5, which was -0.05 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 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.5, which was -0.05 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 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 4

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 2

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 0.7, 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 0

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 3

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 1, which was -0.45 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 1, which was -0.45 lower than the previous day. The implied volatity was 20.25, the open interest changed by 0 which decreased total open position to 2

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 1.45, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

NTPC 30DEC2025 375 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	1 1,500
11 Dec	322.60	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	1 1,500
10 Dec	321.60	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	1 1,500
9 Dec	319.85	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
8 Dec	319.50	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	1 1,500
5 Dec	323.30	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
4 Dec	322.95	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
3 Dec	322.95	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
2 Dec	328.60	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
1 Dec	327.10	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
28 Nov	326.45	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
27 Nov	327.35	48.4 ₹ 72,600	10.15 15225.00	-	0 0	0 0	0 0
26 Nov	326.10	48.4 ₹ 72,600	10.15 15225.00	-	0 0	1 1,500	0 0
25 Nov	323.70	48.4 ₹ 72,600	10.15 15225.00	28.41	1 1,500	0 0	0 0
24 Nov	323.45	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
21 Nov	326.65	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
20 Nov	326.60	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
19 Nov	326.60	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
18 Nov	328.45	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
17 Nov	330.20	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
14 Nov	328.45	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
4 Nov	330.60	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	38.25 ₹ 57,375	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 375 expiring on 30DEC2025

Delta for 375 PE is -

Historical price for 375 PE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 48.4, which was 10.15 higher 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 48.4, which was 10.15 higher 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 48.4, which was 10.15 higher 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 48.4, which was 10.15 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 48.4, which was 10.15 higher 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 48.4, which was 10.15 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 48.4, which was 10.15 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 48.4, which was 10.15 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 48.4, which was 10.15 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 48.4, which was 10.15 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 48.4, which was 10.15 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 48.4, which was 10.15 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 48.4, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 48.4, which was 10.15 higher than the previous day. The implied volatity was 28.41, 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 38.25, 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 Nov NTPC was trading at 326.65. The strike last trading price was 38.25, 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 20 Nov NTPC was trading at 326.60. The strike last trading price was 38.25, 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 19 Nov NTPC was trading at 326.60. The strike last trading price was 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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