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 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0
11 Dec	322.60	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0
10 Dec	321.60	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0
8 Dec	319.50	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0
4 Dec	322.95	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0

27 Nov	327.35	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0
25 Nov	323.70	4.5 ₹ 6,750	0 0.00	17.75	0 0	0 0	0 0
24 Nov	323.45	4.5 ₹ 6,750	0 0.00	17.43	0 0	0 0	0 0
21 Nov	326.65	4.5 ₹ 6,750	0 0.00	15.54	0 0	0 0	0 0
17 Nov	330.20	4.5 ₹ 6,750	0 0.00	14.29	0 0	0 0	0 0
13 Nov	326.95	4.5 ₹ 6,750	0 0.00	14.33	0 0	0 0	0 0
31 Oct	336.95	4.5 ₹ 6,750	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 4.5, 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 Dec NTPC was trading at 322.60. The strike last trading price was 4.5, 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 Dec NTPC was trading at 321.60. The strike last trading price was 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, which was 0 lower than the previous day. The implied volatity was 17.75, 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 4.5, which was 0 lower than the previous day. The implied volatity was 17.43, 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 4.5, which was 0 lower than the previous day. The implied volatity was 15.54, 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 4.5, which was 0 lower than the previous day. The implied volatity was 14.29, 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 4.5, which was 0 lower than the previous day. The implied volatity was 14.33, 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 4.5, 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 400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	325.05	71.4 ₹ 1,07,100	-1.1 -1650.00	-	0 0	0 0	30 45,000
11 Dec	322.60	71.4 ₹ 1,07,100	-1.1 -1650.00	-	0 0	0 0	30 45,000
10 Dec	321.60	71.4 ₹ 1,07,100	-1.1 -1650.00	-	0 0	0 0	30 45,000
8 Dec	319.50	71.4 ₹ 1,07,100	-1.1 -1650.00	-	0 0	0 0	30 45,000
4 Dec	322.95	71.4 ₹ 1,07,100	-1.1 -1650.00	-	0 0	0 0	30 45,000
27 Nov	327.35	71.4 ₹ 1,07,100	-1.1 -1650.00	47.90	1 1,500	0 0	29 43,500
25 Nov	323.70	72.5 ₹ 1,08,750	-0.55 -825.00	-	1 1,500	0 0	28 42,000
24 Nov	323.45	73.05 ₹ 1,09,575	1.8 2700.00	44.34	1 1,500	0 0	27 40,500
21 Nov	326.65	71.25 ₹ 1,06,875	5.25 7875.00	42.61	22 33,000	2 3,000	7 10,500
17 Nov	330.20	66 ₹ 99,000	-1.6 -2400.00	31.60	2 3,000	0 0	3 4,500
13 Nov	326.95	67.6 ₹ 1,01,400	7.6 11400.00	-	1 1,500	0 0	2 3,000
31 Oct	336.95	60 ₹ 90,000	7.4 11100.00	-	1 1,500	0 0	1 1,500

For Ntpc Ltd - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -

Historical price for 400 PE is as follows

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 71.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 71.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 71.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 71.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 71.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 71.4, which was -1.1 lower than the previous day. The implied volatity was 47.90, the open interest changed by 0 which decreased total open position to 29

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 72.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 73.05, which was 1.8 higher than the previous day. The implied volatity was 44.34, the open interest changed by 0 which decreased total open position to 27

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 71.25, which was 5.25 higher than the previous day. The implied volatity was 42.61, the open interest changed by 2 which increased total open position to 7

On 17 Nov NTPC was trading at 330.20. The strike last trading price was 66, which was -1.6 lower than the previous day. The implied volatity was 31.60, 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 67.6, which was 7.6 higher than the previous day. The implied volatity was -, 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 60, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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