NTPC

Ntpc Ltd

336.95 -8.20 (-2.38%)

L: 335.6 H: 345

Back to Option Chain

Historical option data for NTPC
01 Nov 2025 08:10 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 25-NOV-2025 340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	336.95	4.45 ₹ 6,675	-5.4 -8100.00	-	9,598 1,43,97,000	1,698 25,47,000	2,742 41,13,000
27 Oct	341.75	8.25 ₹ 12,375	0.35 525.00	-	678 10,17,000	146 2,19,000	759 11,38,500
26 Oct	339.60	7.9 ₹ 11,850	-2 -3000.00	-	550 8,25,000	316 4,74,000	612 9,18,000
25 Oct	339.60	7.9 ₹ 11,850	-2 -3000.00	-	550 8,25,000	316 4,74,000	612 9,18,000

18 Oct	341.00	9.45 ₹ 14,175	-0.45 -675.00	-	99 1,48,500	18 27,000	179 2,68,500
15 Oct	336.65	8.1 ₹ 12,150	-2.05 -3075.00	-	94 1,41,000	25 37,500	149 2,23,500
28 Sept	337.90	11.8 ₹ 17,700	-6.05 -9075.00	17.83	1 1,500	1 1,500	0 0
22 Sept	339.20	17.85 ₹ 26,775	0 0.00	-	0 0	0 0	0 0
21 Sept	338.65	17.85 ₹ 26,775	0 0.00	-	0 0	0 0	0 0
14 Sept	331.70	17.85 ₹ 26,775	0 0.00	0.35	0 0	0 0	0 0

For Ntpc Ltd - strike price 340 expiring on 25NOV2025

Delta for 340 CE is -

Historical price for 340 CE is as follows

On 1 Nov NTPC was trading at 336.95. The strike last trading price was 4.45, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 1698 which increased total open position to 2742

On 27 Oct NTPC was trading at 341.75. The strike last trading price was 8.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 759

On 26 Oct NTPC was trading at 339.60. The strike last trading price was 7.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 316 which increased total open position to 612

On 25 Oct NTPC was trading at 339.60. The strike last trading price was 7.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 316 which increased total open position to 612

On 18 Oct NTPC was trading at 341.00. The strike last trading price was 9.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 179

On 15 Oct NTPC was trading at 336.65. The strike last trading price was 8.1, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 149

On 28 Sept NTPC was trading at 337.90. The strike last trading price was 11.8, which was -6.05 lower than the previous day. The implied volatity was 17.83, the open interest changed by 1 which increased total open position to 0

On 22 Sept NTPC was trading at 339.20. The strike last trading price was 17.85, 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 Sept NTPC was trading at 338.65. The strike last trading price was 17.85, 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 Sept NTPC was trading at 331.70. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

NTPC 25NOV2025 340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	336.95	9.05 ₹ 13,575	3.4 5100.00	-	3,709 55,63,500	0 0	1,222 18,33,000
27 Oct	341.75	6.9 ₹ 10,350	-1.05 -1575.00	-	579 8,68,500	209 3,13,500	706 10,59,000
26 Oct	339.60	8 ₹ 12,000	1.15 1725.00	-	380 5,70,000	200 3,00,000	496 7,44,000
25 Oct	339.60	8 ₹ 12,000	1.15 1725.00	-	380 5,70,000	200 3,00,000	496 7,44,000
18 Oct	341.00	8 ₹ 12,000	0.2 300.00	-	32 48,000	15 22,500	155 2,32,500
15 Oct	336.65	10.45 ₹ 15,675	2.1 3150.00	-	24 36,000	15 22,500	105 1,57,500
28 Sept	337.90	10 ₹ 15,000	2.25 3375.00	21.66	3 4,500	2 3,000	3 4,500
22 Sept	339.20	22.05 ₹ 33,075	0 0.00	1.13	0 0	0 0	0 0
21 Sept	338.65	22.05 ₹ 33,075	0 0.00	0.89	0 0	0 0	0 0
14 Sept	331.70	22.05 ₹ 33,075	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 340 expiring on 25NOV2025

Delta for 340 PE is -

Historical price for 340 PE is as follows

On 1 Nov NTPC was trading at 336.95. The strike last trading price was 9.05, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1222

On 27 Oct NTPC was trading at 341.75. The strike last trading price was 6.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 209 which increased total open position to 706

On 26 Oct NTPC was trading at 339.60. The strike last trading price was 8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 496

On 25 Oct NTPC was trading at 339.60. The strike last trading price was 8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 496

On 18 Oct NTPC was trading at 341.00. The strike last trading price was 8, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 155

On 15 Oct NTPC was trading at 336.65. The strike last trading price was 10.45, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105

On 28 Sept NTPC was trading at 337.90. The strike last trading price was 10, which was 2.25 higher than the previous day. The implied volatity was 21.66, the open interest changed by 2 which increased total open position to 3

On 22 Sept NTPC was trading at 339.20. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0

On 21 Sept NTPC was trading at 338.65. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 14 Sept NTPC was trading at 331.70. The strike last trading price was 22.05, 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

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