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 380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	0.05 ₹ 75	0 0.00	-	0 0	0 0	0 0
8 Dec	319.50	0.05 ₹ 75	0 0.00	27.81	2 3,000	0 0	505 7,57,500
4 Dec	322.95	0.05 ₹ 75	0 0.00	23.78	13 19,500	-2 -3,000	506 7,59,000
3 Dec	322.95	0.05 ₹ 75	-0.05 -75.00	23.11	6 9,000	-3 -4,500	509 7,63,500
2 Dec	328.60	0.1 ₹ 150	0 0.00	-	0 0	0 0	0 0
1 Dec	327.10	0.1 ₹ 150	0 0.00	22.22	1 1,500	0 0	512 7,68,000
28 Nov	326.45	0.1 ₹ 150	0 0.00	21.55	6 9,000	5 7,500	511 7,66,500
27 Nov	327.35	0.1 ₹ 150	0 0.00	21.01	3 4,500	0 0	506 7,59,000
26 Nov	326.10	0.1 ₹ 150	0 0.00	20.99	15 22,500	0 0	506 7,59,000
25 Nov	323.70	0.1 ₹ 150	-0.05 -75.00	21.63	67 1,00,500	7 10,500	506 7,59,000
24 Nov	323.45	0.15 ₹ 225	0 0.00	22.17	6 9,000	0 0	499 7,48,500
21 Nov	326.65	0.15 ₹ 225	-0.15 -225.00	20.70	509 7,63,500	484 7,26,000	490 7,35,000
20 Nov	326.60	0.3 ₹ 450	-0.05 -75.00	22.43	5 7,500	4 6,000	5 7,500

19 Nov	326.60	0.35 ₹ 525	-7.8 -11700.00	23.01	2 3,000	1 1,500	1 1,500
18 Nov	328.45	8.15 ₹ 12,225	0 0.00	10.77	0 0	0 0	0 0
17 Nov	330.20	8.15 ₹ 12,225	0 0.00	10.30	0 0	0 0	0 0
13 Nov	326.95	8.15 ₹ 12,225	0 0.00	10.45	0 0	0 0	0 0
31 Oct	336.95	8.15 ₹ 12,225	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 380 expiring on 30DEC2025

Delta for 380 CE is -

Historical price for 380 CE is as follows

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 -, 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 0.05, which was 0 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 505

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 23.78, the open interest changed by -2 which decreased total open position to 506

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 23.11, the open interest changed by -3 which decreased total open position to 509

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 -, 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 0.1, which was 0 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 512

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 21.55, the open interest changed by 5 which increased total open position to 511

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 506

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 20.99, the open interest changed by 0 which decreased total open position to 506

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by 7 which increased total open position to 506

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 499

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 20.70, the open interest changed by 484 which increased total open position to 490

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 22.43, the open interest changed by 4 which increased total open position to 5

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 0.35, which was -7.8 lower than the previous day. The implied volatity was 23.01, the open interest changed by 1 which increased total open position to 1

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 10.77, 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 8.15, which was 0 lower than the previous day. The implied volatity was 10.30, 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 8.15, which was 0 lower than the previous day. The implied volatity was 10.45, 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 8.15, 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

NTPC 30DEC2025 380 PE
Delta: -0.83 Vega: 0.19 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	62.5 ₹ 93,750	8.5 12750.00	67.38	1 1,500	0 0	1,173 17,59,500
8 Dec	319.50	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	1,173 17,59,500
4 Dec	322.95	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	0 0
3 Dec	322.95	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	0 0
2 Dec	328.60	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	0 0
1 Dec	327.10	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	0 0
28 Nov	326.45	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	0 0
27 Nov	327.35	54 ₹ 81,000	1.5 2250.00	-	0 0	0 0	0 0
26 Nov	326.10	54 ₹ 81,000	1.5 2250.00	-	0 0	13 19,500	0 0
25 Nov	323.70	54 ₹ 81,000	1.5 2250.00	31.93	32 48,000	12 18,000	1,172 17,58,000
24 Nov	323.45	52.5 ₹ 78,750	1.5 2250.00	31.08	17 25,500	7 10,500	1,156 17,34,000
21 Nov	326.65	51 ₹ 76,500	0 0.00	31.70	1,347 20,20,500	1,146 17,19,000	1,149 17,23,500
20 Nov	326.60	51 ₹ 76,500	2 3000.00	-	0 0	1 1,500	0 0
19 Nov	326.60	51 ₹ 76,500	2 3000.00	30.47	1 1,500	0 0	2 3,000
18 Nov	328.45	49 ₹ 73,500	4 6000.00	30.51	1 1,500	0 0	1 1,500
17 Nov	330.20	45 ₹ 67,500	3.05 4575.00	-	0 0	1 1,500	0 0
13 Nov	326.95	41.95 ₹ 62,925	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	41.95 ₹ 62,925	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 380 expiring on 30DEC2025

Delta for 380 PE is -0.83

Historical price for 380 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 62.5, which was 8.5 higher than the previous day. The implied volatity was 67.38, the open interest changed by 0 which decreased total open position to 1173

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 54, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1173

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 54, which was 1.5 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 54, which was 1.5 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 54, which was 1.5 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 54, which was 1.5 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 54, which was 1.5 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 54, which was 1.5 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 54, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 54, which was 1.5 higher than the previous day. The implied volatity was 31.93, the open interest changed by 12 which increased total open position to 1172

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 52.5, which was 1.5 higher than the previous day. The implied volatity was 31.08, the open interest changed by 7 which increased total open position to 1156

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was 31.70, the open interest changed by 1146 which increased total open position to 1149

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 51, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 51, which was 2 higher than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 2

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 49, which was 4 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 1

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 45, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 41.95, 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 41.95, 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