NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:29 PM IST
| NTPC 28-Apr-2026 (4d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 23 Apr | 402.25 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 22 Apr | 405.40 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 21 Apr | 396.20 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 20 Apr | 398.00 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 17 Apr | 393.60 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 16 Apr | 390.80 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 15 Apr | 392.60 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 13 Apr | 386.25 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 10 Apr | 380.15 | 74.75 | 0.15000000000000568 | - | 0 | 0 | 26 | |||||||||
| 9 Apr | 378.65 | 74.75 | 17.6 | 48.07 | 5 | 3 | 24 | |||||||||
| 8 Apr | 374.15 | 57.3 | 9.45 | - | 0 | 0 | 21 | |||||||||
| 7 Apr | 368.85 | 57.3 | 9.45 | - | 0 | 0 | 21 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 366.10 | 57.3 | 9.45 | - | 0 | 0 | 21 | |||||||||
| 2 Apr | 359.65 | 57.3 | 9.45 | 43.64 | 21 | 15 | 15 | |||||||||
For Ntpc Ltd - strike price 305 expiring on 28APR2026
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 74.75, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 74.75, which was 17.6 higher than the previous day. The implied volatity was 48.07, the open interest changed by 3 which increased total open position to 24
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 57.3, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 57.3, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 57.3, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 57.3, which was 9.45 higher than the previous day. The implied volatity was 43.64, the open interest changed by 15 which increased total open position to 15
| NTPC 28-Apr-2026 (4d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0.05 | - | 0 | 0 | 99 |
| 23 Apr | 402.25 | 0.05 | 0.05 | - | 0 | 0 | 99 |
| 22 Apr | 405.40 | 0.05 | 0.05 | - | 0 | 0 | 99 |
| 21 Apr | 396.20 | 0.05 | 0.05 | - | 0 | 0 | 99 |
| 20 Apr | 398.00 | 0.05 | 0.05 | - | 0 | 0 | 99 |
| 17 Apr | 393.60 | 0.05 | 0.05 | - | 0 | 0 | 99 |
| 16 Apr | 390.80 | 0.05 | 0.05 | 51.15 | 0 | 0 | 99 |
| 15 Apr | 392.60 | 0.05 | 0 | 51.15 | 1 | 0 | 100 |
| 13 Apr | 386.25 | 0.05 | -0.05 | 45.22 | 26 | 0 | 100 |
| 10 Apr | 380.15 | 0.1 | 0 | 40.67 | 26 | 0 | 100 |
| 9 Apr | 378.65 | 0.1 | -0.05 | 41.73 | 27 | 0 | 100 |
| 8 Apr | 374.15 | 0.15 | -0.35 | 40 | 11 | 0 | 100 |
| 7 Apr | 368.85 | 0.5 | 0 | 44.73 | 1 | 0 | 100 |
| 6 Apr | 366.10 | 0.5 | -0.1 | 42.99 | 20 | -2 | 100 |
| 2 Apr | 359.65 | 0.7 | -2.8 | 38.57 | 119 | 101 | 101 |
For Ntpc Ltd - strike price 305 expiring on 28APR2026
Delta for 305 PE is -
Historical price for 305 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 99
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 99
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 99
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 99
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 99
On 17 Apr NTPC was trading at 393.60. 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 99
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 51.15, the open interest changed by 0 which decreased total open position to 99
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 51.15, the open interest changed by 0 which decreased total open position to 100
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 45.22, the open interest changed by 0 which decreased total open position to 100
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 40.67, the open interest changed by 0 which decreased total open position to 100
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.73, the open interest changed by 0 which decreased total open position to 100
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 100
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 44.73, the open interest changed by 0 which decreased total open position to 100
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 42.99, the open interest changed by -2 which decreased total open position to 100
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 0.7, which was -2.8 lower than the previous day. The implied volatity was 38.57, the open interest changed by 101 which increased total open position to 101
