NTPC

Ntpc Ltd

319.9 +1.40 (0.44%)

L: 317.5 H: 320.6

Back to Option Chain

Historical option data for NTPC
21 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 27-JAN-2026 325 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	319.90	6.15 ₹ 9,225	0.4 600.00	-	107 1,60,500	55 82,500	101 1,51,500
20 Dec	319.90	6.15 ₹ 9,225	0.4 600.00	-	107 1,60,500	55 82,500	101 1,51,500
14 Dec	325.05	9.3 ₹ 13,950	0.5 750.00	-	8 12,000	5 7,500	17 25,500
13 Dec	325.05	9.3 ₹ 13,950	0.5 750.00	-	8 12,000	5 7,500	17 25,500
7 Dec	323.30	9.95 ₹ 14,925	-4.65 -6975.00	-	6 9,000	3 4,500	4 6,000
5 Dec	323.30	9.95 ₹ 14,925	-4.65 -6975.00	16.88	6 9,000	2 3,000	4 6,000
30 Nov	326.45	14.5 ₹ 21,750	-15.15 -22725.00	-	0 0	0 0	0 0
29 Nov	326.45	14.5 ₹ 21,750	-15.15 -22725.00	-	0 0	0 0	0 0
23 Nov	326.65	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
22 Nov	326.65	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
16 Nov	328.45	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
15 Nov	328.45	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
14 Nov	328.45	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
9 Nov	326.00	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
8 Nov	326.00	29.65 ₹ 44,475	0 0.00	-	0 0	0 0	0 0
2 Nov	336.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

1 Nov	336.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 325 expiring on 27JAN2026

Delta for 325 CE is -

Historical price for 325 CE is as follows

On 21 Dec NTPC was trading at 319.90. The strike last trading price was 6.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 101

On 20 Dec NTPC was trading at 319.90. The strike last trading price was 6.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 101

On 14 Dec NTPC was trading at 325.05. The strike last trading price was 9.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 13 Dec NTPC was trading at 325.05. The strike last trading price was 9.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 7 Dec NTPC was trading at 323.30. The strike last trading price was 9.95, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 9.95, which was -4.65 lower than the previous day. The implied volatity was 16.88, the open interest changed by 2 which increased total open position to 4

On 30 Nov NTPC was trading at 326.45. The strike last trading price was 14.5, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov NTPC was trading at 326.45. The strike last trading price was 14.5, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov NTPC was trading at 326.65. The strike last trading price was 29.65, 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 22 Nov NTPC was trading at 326.65. The strike last trading price was 29.65, 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 16 Nov NTPC was trading at 328.45. The strike last trading price was 29.65, 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 15 Nov NTPC was trading at 328.45. The strike last trading price was 29.65, 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 29.65, 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 29.65, 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 9 Nov NTPC was trading at 326.00. The strike last trading price was 29.65, 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 Nov NTPC was trading at 326.00. The strike last trading price was 29.65, 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 Nov NTPC was trading at 336.95. The strike last trading price was 0, 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 Nov NTPC was trading at 336.95. The strike last trading price was 0, 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 27JAN2026 325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	319.90	9.3 ₹ 13,950	4.05 6075.00	-	0 0	0 0	15 22,500
20 Dec	319.90	9.3 ₹ 13,950	4.05 6075.00	-	0 0	0 0	15 22,500
14 Dec	325.05	5.25 ₹ 7,875	-0.05 -75.00	-	0 0	0 0	14 21,000
13 Dec	325.05	5.25 ₹ 7,875	-0.05 -75.00	-	0 0	0 0	14 21,000
7 Dec	323.30	5.25 ₹ 7,875	-0.05 -75.00	-	0 0	0 0	0 0
5 Dec	323.30	5.25 ₹ 7,875	-0.05 -75.00	-	0 0	0 0	0 0
30 Nov	326.45	6.5 ₹ 9,750	-4.1 -6150.00	-	10 15,000	10 15,000	8 12,000
29 Nov	326.45	6.5 ₹ 9,750	-4.1 -6150.00	-	10 15,000	10 15,000	8 12,000
23 Nov	326.65	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
22 Nov	326.65	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
16 Nov	328.45	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
15 Nov	328.45	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
14 Nov	328.45	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
9 Nov	326.00	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
8 Nov	326.00	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
2 Nov	336.95	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0
1 Nov	336.95	10.6 ₹ 15,900	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 325 expiring on 27JAN2026

Delta for 325 PE is -

Historical price for 325 PE is as follows

On 21 Dec NTPC was trading at 319.90. The strike last trading price was 9.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 20 Dec NTPC was trading at 319.90. The strike last trading price was 9.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 14 Dec NTPC was trading at 325.05. The strike last trading price was 5.25, 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 14

On 13 Dec NTPC was trading at 325.05. The strike last trading price was 5.25, 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 14

On 7 Dec NTPC was trading at 323.30. The strike last trading price was 5.25, 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 5 Dec NTPC was trading at 323.30. The strike last trading price was 5.25, 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 30 Nov NTPC was trading at 326.45. The strike last trading price was 6.5, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 8

On 29 Nov NTPC was trading at 326.45. The strike last trading price was 6.5, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 8

On 23 Nov NTPC was trading at 326.65. The strike last trading price was 10.6, 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 22 Nov NTPC was trading at 326.65. The strike last trading price was 10.6, 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 16 Nov NTPC was trading at 328.45. The strike last trading price was 10.6, 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 15 Nov NTPC was trading at 328.45. The strike last trading price was 10.6, 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 10.6, 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 10.6, 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 9 Nov NTPC was trading at 326.00. The strike last trading price was 10.6, 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 Nov NTPC was trading at 326.00. The strike last trading price was 10.6, 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 Nov NTPC was trading at 336.95. The strike last trading price was 10.6, 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 Nov NTPC was trading at 336.95. The strike last trading price was 10.6, 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