NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:30 PM IST
| NTPC 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 92.2 | 0 | - | 0 | 0 | 7 | |||||||||
| 23 Apr | 402.25 | 92.2 | 0 | - | 0 | 0 | 7 | |||||||||
| 22 Apr | 405.40 | 92.2 | 0 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 396.20 | 92.2 | 0 | - | 0 | 0 | 7 | |||||||||
| 20 Apr | 398.00 | 92.2 | 0 | - | 0 | 0 | 7 | |||||||||
| 17 Apr | 393.60 | 92.2 | 0 | - | 0 | 0 | 7 | |||||||||
| 16 Apr | 390.80 | 92.2 | 0 | 3.69 | 0 | 0 | 7 | |||||||||
| 15 Apr | 392.60 | 92.2 | 13.799999999999997 | 3.69 | 1 | 0 | 6 | |||||||||
| 13 Apr | 386.25 | 78.4 | -2.6499999999999915 | 62.13 | 0 | 0 | 6 | |||||||||
| 10 Apr | 380.15 | 78.4 | -1.5 | 62.13 | 1 | 0 | 5 | |||||||||
| 9 Apr | 378.65 | 79.9 | 9.45 | 45.78 | 1 | 0 | 4 | |||||||||
| 8 Apr | 374.15 | 70.45 | 18.4 | 2.44 | 4 | 3 | 3 | |||||||||
For Ntpc Ltd - strike price 300 expiring on 28APR2026
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 92.2, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 7
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 92.2, which was 13.799999999999997 higher than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 6
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 78.4, which was -2.6499999999999915 lower than the previous day. The implied volatity was 62.13, the open interest changed by 0 which decreased total open position to 6
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 78.4, which was -1.5 lower than the previous day. The implied volatity was 62.13, the open interest changed by 0 which decreased total open position to 5
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 79.9, which was 9.45 higher than the previous day. The implied volatity was 45.78, the open interest changed by 0 which decreased total open position to 4
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 70.45, which was 18.4 higher than the previous day. The implied volatity was 2.44, the open interest changed by 3 which increased total open position to 3
| NTPC 28-Apr-2026 (4d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0.05 | - | 0 | 0 | 31 |
| 23 Apr | 402.25 | 0.05 | 0.05 | - | 0 | 0 | 31 |
| 22 Apr | 405.40 | 0.05 | 0.05 | - | 0 | 0 | 31 |
| 21 Apr | 396.20 | 0.05 | 0.05 | - | 0 | 0 | 31 |
| 20 Apr | 398.00 | 0.05 | 0.05 | - | 0 | 0 | 31 |
| 17 Apr | 393.60 | 0.05 | 0 | 57.94 | 30 | 0 | 31 |
| 16 Apr | 390.80 | 0.05 | -2.7 | 56.13 | 31 | 30 | 30 |
| 15 Apr | 392.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 380.15 | 0 | 0 | 30 | 0 | 0 | 0 |
| 9 Apr | 378.65 | 2.75 | 0 | 28.01 | 0 | 0 | 0 |
| 8 Apr | 374.15 | 2.75 | 0 | 25.84 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 300 expiring on 28APR2026
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 57.94, the open interest changed by 0 which decreased total open position to 31
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.05, which was -2.7 lower than the previous day. The implied volatity was 56.13, the open interest changed by 30 which increased total open position to 30
On 15 Apr NTPC was trading at 392.60. 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 13 Apr NTPC was trading at 386.25. 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 10 Apr NTPC was trading at 380.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 0
