NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 04:10 PM IST
| NTPC 28-Apr-2026 (4d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 401.85 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 23 Apr | 402.25 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 22 Apr | 405.40 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 21 Apr | 396.20 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 20 Apr | 398.00 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 17 Apr | 393.60 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 16 Apr | 390.80 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 15 Apr | 392.60 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 13 Apr | 386.25 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 380.15 | 53.6 | 0 | - | 0 | 0 | 12 | |||||||||
| 9 Apr | 378.65 | 53.6 | 7.5 | - | 0 | 0 | 12 | |||||||||
| 8 Apr | 374.15 | 53.6 | 7.5 | - | 0 | 0 | 12 | |||||||||
| 7 Apr | 368.85 | 53.6 | 7.5 | - | 0 | 0 | 12 | |||||||||
| 6 Apr | 366.10 | 53.6 | 7.5 | 2.6 | 10 | 3 | 11 | |||||||||
| 2 Apr | 359.65 | 46.1 | 2.25 | 29.77 | 8 | 0 | 0 | |||||||||
| 1 Apr | 364.65 | 43.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 310 expiring on 28APR2026
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 53.6, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 53.6, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 53.6, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 53.6, which was 7.5 higher than the previous day. The implied volatity was 2.6, the open interest changed by 3 which increased total open position to 11
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 46.1, which was 2.25 higher than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 43.85, 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
| NTPC 28-Apr-2026 (4d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 401.85 | 0.05 | 0.05 | - | 0 | 0 | 161 |
| 23 Apr | 402.25 | 0.05 | 0.05 | 77.6 | 0 | 0 | 161 |
| 22 Apr | 405.40 | 0.05 | 0 | 77.6 | 2 | 0 | 163 |
| 21 Apr | 396.20 | 0.05 | 0 | 66.94 | 1 | 0 | 164 |
| 20 Apr | 398.00 | 0.05 | 0 | 65.03 | 2 | 0 | 164 |
| 17 Apr | 393.60 | 0.05 | 0 | 52.73 | 22 | -15 | 165 |
| 16 Apr | 390.80 | 0.05 | -0.05 | 48.44 | 10 | 0 | 180 |
| 15 Apr | 392.60 | 0.1 | -0.04999999999999999 | 52.4 | 10 | -1 | 179 |
| 13 Apr | 386.25 | 0.15 | 0 | 48.73 | 5 | -4 | 181 |
| 10 Apr | 380.15 | 0.1 | -0.04999999999999999 | 39.52 | 102 | -10 | 185 |
| 9 Apr | 378.65 | 0.15 | -0.05 | 41.15 | 141 | -32 | 196 |
| 8 Apr | 374.15 | 0.2 | -0.2 | 38.81 | 95 | -28 | 230 |
| 7 Apr | 368.85 | 0.4 | -0.1 | 39.96 | 44 | 12 | 260 |
| 6 Apr | 366.10 | 0.5 | -0.35 | 39.9 | 196 | 69 | 248 |
| 2 Apr | 359.65 | 0.95 | 0.05 | 37.96 | 604 | 24 | 181 |
| 1 Apr | 364.65 | 0.8 | -3.6 | 39.39 | 277 | 156 | 156 |
For Ntpc Ltd - strike price 310 expiring on 28APR2026
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 24 Apr NTPC was trading at 401.85. 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 161
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 77.6, the open interest changed by 0 which decreased total open position to 161
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 77.6, the open interest changed by 0 which decreased total open position to 163
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 66.94, the open interest changed by 0 which decreased total open position to 164
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 65.03, the open interest changed by 0 which decreased total open position to 164
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 52.73, the open interest changed by -15 which decreased total open position to 165
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 48.44, the open interest changed by 0 which decreased total open position to 180
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.4, the open interest changed by -1 which decreased total open position to 179
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 48.73, the open interest changed by -4 which decreased total open position to 181
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 39.52, the open interest changed by -10 which decreased total open position to 185
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 41.15, the open interest changed by -32 which decreased total open position to 196
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 38.81, the open interest changed by -28 which decreased total open position to 230
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 39.96, the open interest changed by 12 which increased total open position to 260
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 39.9, the open interest changed by 69 which increased total open position to 248
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 37.96, the open interest changed by 24 which increased total open position to 181
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 0.8, which was -3.6 lower than the previous day. The implied volatity was 39.39, the open interest changed by 156 which increased total open position to 156
