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 390 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	31.50	1 1,500	0 0	204 3,06,000
4 Dec	322.95	0.05 ₹ 75	0 0.00	27.22	2 3,000	0 0	204 3,06,000
3 Dec	322.95	0.05 ₹ 75	0 0.00	26.43	5 7,500	0 0	200 3,00,000
2 Dec	328.60	0.05 ₹ 75	0 0.00	23.90	11 16,500	2 3,000	200 3,00,000
1 Dec	327.10	0.05 ₹ 75	0 0.00	23.65	9 13,500	0 0	194 2,91,000
28 Nov	326.45	0.05 ₹ 75	0 0.00	22.85	9 13,500	0 0	193 2,89,500
27 Nov	327.35	0.05 ₹ 75	0 0.00	22.31	141 2,11,500	4 6,000	193 2,89,500
26 Nov	326.10	0.05 ₹ 75	-0.05 -75.00	22.25	51 76,500	9 13,500	188 2,82,000
25 Nov	323.70	0.1 ₹ 150	0.05 75.00	24.80	5 7,500	0 0	179 2,68,500
24 Nov	323.45	0.05 ₹ 75	0 0.00	22.11	47 70,500	-1 -1,500	179 2,68,500
21 Nov	326.65	0.05 ₹ 75	-0.15 -225.00	20.48	177 2,65,500	150 2,25,000	179 2,68,500
20 Nov	326.60	0.2 ₹ 300	-5.9 -8850.00	24.21	29 43,500	23 34,500	23 34,500
19 Nov	326.60	6.1 ₹ 9,150	0 0.00	13.79	0 0	0 0	0 0
17 Nov	330.20	6.1 ₹ 9,150	0 0.00	12.82	0 0	0 0	0 0
13 Nov	326.95	6.1 ₹ 9,150	0 0.00	12.88	0 0	0 0	0 0

31 Oct	336.95	6.1 ₹ 9,150	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 390 expiring on 30DEC2025

Delta for 390 CE is -

Historical price for 390 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 31.50, the open interest changed by 0 which decreased total open position to 204

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 27.22, the open interest changed by 0 which decreased total open position to 204

On 3 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 26.43, the open interest changed by 0 which decreased total open position to 200

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 23.90, the open interest changed by 2 which increased total open position to 200

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 194

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 22.85, the open interest changed by 0 which decreased total open position to 193

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 22.31, the open interest changed by 4 which increased total open position to 193

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 9 which increased total open position to 188

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 179

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 22.11, the open interest changed by -1 which decreased total open position to 179

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 20.48, the open interest changed by 150 which increased total open position to 179

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 0.2, which was -5.9 lower than the previous day. The implied volatity was 24.21, the open interest changed by 23 which increased total open position to 23

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 13.79, 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 6.1, which was 0 lower than the previous day. The implied volatity was 12.82, 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 6.1, which was 0 lower than the previous day. The implied volatity was 12.88, 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 6.1, 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

NTPC 30DEC2025 390 PE
Delta: -0.84 Vega: 0.19 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	319.85	72.5 ₹ 1,08,750	11 16500.00	74.28	2 3,000	1 1,500	310 4,65,000
8 Dec	319.50	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	0 0	309 4,63,500
4 Dec	322.95	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	0 0	0 0
3 Dec	322.95	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	0 0	0 0
2 Dec	328.60	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	0 0	0 0
1 Dec	327.10	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	0 0	0 0
28 Nov	326.45	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	0 0	0 0
27 Nov	327.35	61.5 ₹ 92,250	-0.6 -900.00	-	0 0	1 1,500	0 0
26 Nov	326.10	61.5 ₹ 92,250	-0.6 -900.00	39.17	1 1,500	0 0	308 4,62,000
25 Nov	323.70	62.1 ₹ 93,150	1.5 2250.00	-	0 0	3 4,500	0 0
24 Nov	323.45	62.1 ₹ 93,150	1.5 2250.00	32.63	3 4,500	2 3,000	307 4,60,500
21 Nov	326.65	60.55 ₹ 90,825	0.05 75.00	33.70	317 4,75,500	301 4,51,500	305 4,57,500
20 Nov	326.60	60.5 ₹ 90,750	10.75 16125.00	-	0 0	4 6,000	0 0
19 Nov	326.60	60.5 ₹ 90,750	10.75 16125.00	31.96	4 6,000	2 3,000	2 3,000
17 Nov	330.20	49.75 ₹ 74,625	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	49.75 ₹ 74,625	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	49.75 ₹ 74,625	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 390 expiring on 30DEC2025

Delta for 390 PE is -0.84

Historical price for 390 PE is as follows

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 72.5, which was 11 higher than the previous day. The implied volatity was 74.28, the open interest changed by 1 which increased total open position to 310

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 61.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 309

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 61.5, which was -0.6 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 61.5, which was -0.6 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 61.5, which was -0.6 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 61.5, which was -0.6 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 61.5, which was -0.6 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 61.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 61.5, which was -0.6 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 308

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 62.1, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 62.1, which was 1.5 higher than the previous day. The implied volatity was 32.63, the open interest changed by 2 which increased total open position to 307

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 60.55, which was 0.05 higher than the previous day. The implied volatity was 33.70, the open interest changed by 301 which increased total open position to 305

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 60.5, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov NTPC was trading at 326.60. The strike last trading price was 60.5, which was 10.75 higher than the previous day. The implied volatity was 31.96, the open interest changed by 2 which increased total open position to 2

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 49.75, 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 49.75, 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 49.75, 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