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 30-DEC-2025 325 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	319.90	1.15 ₹ 1,725	0 0.00	-	2,065 30,97,500	17 25,500	4,724 70,86,000
20 Dec	319.90	1.15 ₹ 1,725	0 0.00	-	2,065 30,97,500	17 25,500	4,724 70,86,000
14 Dec	325.05	3.75 ₹ 5,625	0.65 975.00	-	3,314 49,71,000	-390 -5,85,000	4,944 74,16,000

13 Dec	325.05	3.75 ₹ 5,625	0.65 975.00	-	3,314 49,71,000	-390 -5,85,000	4,944 74,16,000
7 Dec	323.30	5.05 ₹ 7,575	-0.1 -150.00	-	2,203 33,04,500	74 1,11,000	1,959 29,38,500
5 Dec	323.30	5.05 ₹ 7,575	-0.1 -150.00	13.88	2,203 33,04,500	76 1,14,000	1,959 29,38,500
30 Nov	326.45	7.95 ₹ 11,925	-0.45 -675.00	-	1,532 22,98,000	67 1,00,500	1,292 19,38,000
29 Nov	326.45	7.95 ₹ 11,925	-0.45 -675.00	-	1,532 22,98,000	67 1,00,500	1,292 19,38,000
23 Nov	326.65	9 ₹ 13,500	-0.9 -1350.00	-	595 8,92,500	341 5,11,500	461 6,91,500
22 Nov	326.65	9 ₹ 13,500	-0.9 -1350.00	-	595 8,92,500	341 5,11,500	461 6,91,500
16 Nov	328.45	12.5 ₹ 18,750	1 1500.00	-	16 24,000	4 6,000	50 75,000
15 Nov	328.45	12.5 ₹ 18,750	1 1500.00	-	16 24,000	4 6,000	50 75,000
14 Nov	328.45	12.5 ₹ 18,750	1 1500.00	-	16 24,000	3 4,500	50 75,000
13 Nov	326.95	11.5 ₹ 17,250	-0.2 -300.00	-	20 30,000	1 1,500	46 69,000
9 Nov	326.00	12.5 ₹ 18,750	1.5 2250.00	-	5 7,500	5 7,500	5 7,500
8 Nov	326.00	12.5 ₹ 18,750	1.5 2250.00	-	5 7,500	5 7,500	5 7,500
2 Nov	336.95	31.15 ₹ 46,725	0 0.00	-	0 0	0 0	0 0
1 Nov	336.95	31.15 ₹ 46,725	0 0.00	-	0 0	0 0	0 0
27 Oct	341.75	31.15 ₹ 46,725	0 0.00	-	0 0	0 0	0 0
26 Oct	339.60	31.15 ₹ 46,725	0 0.00	-	0 0	0 0	0 0
25 Oct	339.60	31.15 ₹ 46,725	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 325 expiring on 30DEC2025

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 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 4724

On 20 Dec NTPC was trading at 319.90. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 4724

On 14 Dec NTPC was trading at 325.05. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 4944

On 13 Dec NTPC was trading at 325.05. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 4944

On 7 Dec NTPC was trading at 323.30. The strike last trading price was 5.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 1959

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 5.05, which was -0.1 lower than the previous day. The implied volatity was 13.88, the open interest changed by 76 which increased total open position to 1959

On 30 Nov NTPC was trading at 326.45. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 1292

On 29 Nov NTPC was trading at 326.45. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 1292

On 23 Nov NTPC was trading at 326.65. The strike last trading price was 9, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 341 which increased total open position to 461

On 22 Nov NTPC was trading at 326.65. The strike last trading price was 9, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 341 which increased total open position to 461

On 16 Nov NTPC was trading at 328.45. The strike last trading price was 12.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 50

On 15 Nov NTPC was trading at 328.45. The strike last trading price was 12.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 50

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 12.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 50

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 11.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46

On 9 Nov NTPC was trading at 326.00. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 8 Nov NTPC was trading at 326.00. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 2 Nov NTPC was trading at 336.95. The strike last trading price was 31.15, 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

On 1 Nov NTPC was trading at 336.95. The strike last trading price was 31.15, 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

On 27 Oct NTPC was trading at 341.75. The strike last trading price was 31.15, 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

On 26 Oct NTPC was trading at 339.60. The strike last trading price was 31.15, 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

On 25 Oct NTPC was trading at 339.60. The strike last trading price was 31.15, 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 325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	319.90	5 ₹ 7,500	-1.9 -2850.00	-	130 1,95,000	-38 -57,000	690 10,35,000
20 Dec	319.90	5 ₹ 7,500	-1.9 -2850.00	-	130 1,95,000	-38 -57,000	690 10,35,000
14 Dec	325.05	3.25 ₹ 4,875	-0.95 -1425.00	-	2,070 31,05,000	5 7,500	845 12,67,500
13 Dec	325.05	3.25 ₹ 4,875	-0.95 -1425.00	-	2,070 31,05,000	5 7,500	845 12,67,500
7 Dec	323.30	4.75 ₹ 7,125	-0.75 -1125.00	-	1,102 16,53,000	37 55,500	1,169 17,53,500
5 Dec	323.30	4.75 ₹ 7,125	-0.75 -1125.00	15.12	1,102 16,53,000	35 52,500	1,169 17,53,500
30 Nov	326.45	4.05 ₹ 6,075	0.2 300.00	-	1,437 21,55,500	-37 -55,500	1,152 17,28,000
29 Nov	326.45	4.05 ₹ 6,075	0.2 300.00	-	1,437 21,55,500	-37 -55,500	1,152 17,28,000
23 Nov	326.65	5.5 ₹ 8,250	0 0.00	-	313 4,69,500	157 2,35,500	338 5,07,000
22 Nov	326.65	5.5 ₹ 8,250	0 0.00	-	313 4,69,500	157 2,35,500	338 5,07,000
16 Nov	328.45	5.9 ₹ 8,850	-0.3 -450.00	-	13 19,500	0 0	60 90,000
15 Nov	328.45	5.9 ₹ 8,850	-0.3 -450.00	-	13 19,500	0 0	60 90,000
14 Nov	328.45	5.9 ₹ 8,850	-0.3 -450.00	-	13 19,500	3 4,500	60 90,000
13 Nov	326.95	6.15 ₹ 9,225	-0.4 -600.00	-	38 57,000	26 39,000	56 84,000
9 Nov	326.00	6.75 ₹ 10,125	1.7 2550.00	-	0 0	0 0	0 0
8 Nov	326.00	6.75 ₹ 10,125	1.7 2550.00	-	0 0	0 0	0 0
2 Nov	336.95	4.9 ₹ 7,350	-5.85 -8775.00	-	1 1,500	1 1,500	0 0
1 Nov	336.95	4.9 ₹ 7,350	-5.85 -8775.00	-	1 1,500	1 1,500	0 0
27 Oct	341.75	10.75 ₹ 16,125	0 0.00	-	0 0	0 0	0 0
26 Oct	339.60	10.75 ₹ 16,125	0 0.00	-	0 0	0 0	0 0
25 Oct	339.60	10.75 ₹ 16,125	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 325 expiring on 30DEC2025

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 5, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 690

On 20 Dec NTPC was trading at 319.90. The strike last trading price was 5, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 690

On 14 Dec NTPC was trading at 325.05. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 845

On 13 Dec NTPC was trading at 325.05. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 845

On 7 Dec NTPC was trading at 323.30. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 1169

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was 15.12, the open interest changed by 35 which increased total open position to 1169

On 30 Nov NTPC was trading at 326.45. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 1152

On 29 Nov NTPC was trading at 326.45. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 1152

On 23 Nov NTPC was trading at 326.65. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 338

On 22 Nov NTPC was trading at 326.65. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 338

On 16 Nov NTPC was trading at 328.45. The strike last trading price was 5.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 15 Nov NTPC was trading at 328.45. The strike last trading price was 5.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 5.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 60

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 6.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 56

On 9 Nov NTPC was trading at 326.00. The strike last trading price was 6.75, which was 1.7 higher 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 6.75, which was 1.7 higher 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 4.9, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Nov NTPC was trading at 336.95. The strike last trading price was 4.9, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Oct NTPC was trading at 341.75. The strike last trading price was 10.75, 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 26 Oct NTPC was trading at 339.60. The strike last trading price was 10.75, 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 25 Oct NTPC was trading at 339.60. The strike last trading price was 10.75, 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