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 385 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
8 Dec	319.50	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
4 Dec	322.95	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0

3 Dec	322.95	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
2 Dec	328.60	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
1 Dec	327.10	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
28 Nov	326.45	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
27 Nov	327.35	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
26 Nov	326.10	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
25 Nov	323.70	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
24 Nov	323.45	0.2 ₹ 300	-6.85 -10275.00	-	0 0	0 0	0 0
21 Nov	326.65	0.2 ₹ 300	-6.85 -10275.00	23.11	2 3,000	1 1,500	1 1,500
20 Nov	326.60	7.05 ₹ 10,575	0 0.00	13.05	0 0	0 0	0 0
19 Nov	326.60	7.05 ₹ 10,575	0 0.00	12.98	0 0	0 0	0 0
17 Nov	330.20	7.05 ₹ 10,575	0 0.00	11.16	0 0	0 0	0 0
13 Nov	326.95	7.05 ₹ 10,575	0 0.00	11.27	0 0	0 0	0 0
31 Oct	336.95	7.05 ₹ 10,575	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 CE is -

Historical price for 385 CE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 0.2, which was -6.85 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 0.2, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 0.2, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 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 0.2, which was -6.85 lower than the previous day. The implied volatity was 23.11, the open interest changed by 1 which increased total open position to 1

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 13.05, 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 7.05, which was 0 lower than the previous day. The implied volatity was 12.98, 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 7.05, which was 0 lower than the previous day. The implied volatity was 11.16, 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 7.05, which was 0 lower than the previous day. The implied volatity was 11.27, 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 7.05, 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

NTPC 30DEC2025 385 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
8 Dec	319.50	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
4 Dec	322.95	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
3 Dec	322.95	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
2 Dec	328.60	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
1 Dec	327.10	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
28 Nov	326.45	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
27 Nov	327.35	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
26 Nov	326.10	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
25 Nov	323.70	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
24 Nov	323.45	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
21 Nov	326.65	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
20 Nov	326.60	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
19 Nov	326.60	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
17 Nov	330.20	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	45.8 ₹ 68,700	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 PE is -

Historical price for 385 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 45.8, 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 45.8, 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 Dec NTPC was trading at 322.95. The strike last trading price was 45.8, 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 45.8, 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 45.8, 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 45.8, 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 Nov NTPC was trading at 326.45. The strike last trading price was 45.8, 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 Nov NTPC was trading at 327.35. The strike last trading price was 45.8, 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 26 Nov NTPC was trading at 326.10. The strike last trading price was 45.8, 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 25 Nov NTPC was trading at 323.70. The strike last trading price was 45.8, 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 Nov NTPC was trading at 323.45. The strike last trading price was 45.8, 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 45.8, 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 45.8, 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 45.8, 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 45.8, 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 45.8, 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 45.8, 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