NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:30 PM IST
| NTPC 28-Apr-2026 (4d) 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 83.85 | 0.44999999999998863 | - | 0 | 0 | 11 | |||||||||
| 23 Apr | 402.25 | 83.85 | 0.44999999999998863 | - | 0 | 0 | 11 | |||||||||
| 22 Apr | 405.40 | 83.85 | 0.44999999999998863 | - | 0 | 0 | 11 | |||||||||
| 21 Apr | 396.20 | 83.85 | 0.44999999999998863 | 60.28 | 0 | 0 | 11 | |||||||||
| 20 Apr | 398.00 | 83.85 | 4.75 | 60.28 | 1 | 0 | 11 | |||||||||
| 17 Apr | 393.60 | 79.1 | 6.349999999999994 | 49.83 | 1 | 0 | 10 | |||||||||
| 16 Apr | 390.80 | 72.75 | 0.75 | - | 0 | 0 | 10 | |||||||||
| 15 Apr | 392.60 | 72.75 | 0.75 | - | 0 | 0 | 10 | |||||||||
| 13 Apr | 386.25 | 72.75 | 7.650000000000006 | 50.81 | 6 | 5 | 9 | |||||||||
| 10 Apr | 380.15 | 65.1 | 0.44999999999998863 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 378.65 | 65.1 | 11.6 | 40.93 | 1 | 0 | 3 | |||||||||
| 8 Apr | 374.15 | 53.5 | 13.45 | - | 0 | 0 | 3 | |||||||||
| 7 Apr | 368.85 | 53.5 | 13.45 | - | 3 | 0 | 0 | |||||||||
| 6 Apr | 366.10 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 359.65 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 364.65 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 382.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 375.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 372.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 363.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 368.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 368.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 369.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 363.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 368.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 368.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 366.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 361.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 315 expiring on 28APR2026
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 83.85, which was 0.44999999999998863 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 83.85, which was 0.44999999999998863 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 83.85, which was 0.44999999999998863 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 83.85, which was 0.44999999999998863 higher than the previous day. The implied volatity was 60.28, the open interest changed by 0 which decreased total open position to 11
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 83.85, which was 4.75 higher than the previous day. The implied volatity was 60.28, the open interest changed by 0 which decreased total open position to 11
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 79.1, which was 6.349999999999994 higher than the previous day. The implied volatity was 49.83, the open interest changed by 0 which decreased total open position to 10
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 72.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 72.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 72.75, which was 7.650000000000006 higher than the previous day. The implied volatity was 50.81, the open interest changed by 5 which increased total open position to 9
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 65.1, which was 0.44999999999998863 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 65.1, which was 11.6 higher than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 3
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 53.5, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 53.5, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 40.05, 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
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 40.05, 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
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 40.05, 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
On 2 Mar NTPC was trading at 377.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NTPC was trading at 381.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NTPC was trading at 381.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NTPC was trading at 384.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NTPC was trading at 382.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb NTPC was trading at 375.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NTPC was trading at 372.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NTPC was trading at 363.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb NTPC was trading at 369.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NTPC was trading at 363.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NTPC was trading at 368.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NTPC was trading at 368.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NTPC was trading at 366.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb NTPC was trading at 361.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 365.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NTPC was trading at 367.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NTPC was trading at 367.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. 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
| NTPC 28-Apr-2026 (4d) 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0.00031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0.05 | 78.52 | 0 | 0 | 15 |
| 23 Apr | 402.25 | 0.05 | 0 | 78.52 | 1 | 0 | 16 |
| 22 Apr | 405.40 | 0.05 | 0 | 71.6 | 7 | -2 | 16 |
| 21 Apr | 396.20 | 0.05 | 0.05 | 60.96 | 0 | 0 | 18 |
| 20 Apr | 398.00 | 0.05 | -0.09999999999999999 | 60.96 | 4 | -2 | 19 |
| 17 Apr | 393.60 | 0.15 | 0.15 | - | 0 | 0 | 21 |
| 16 Apr | 390.80 | 0.15 | 0.15 | - | 0 | 0 | 21 |
| 15 Apr | 392.60 | 0.15 | 0.15 | - | 0 | 0 | 21 |
| 13 Apr | 386.25 | 0.15 | 0.15 | 40.2 | 0 | 0 | 21 |
| 10 Apr | 380.15 | 0.15 | 0 | 37.11 | 11 | 0 | 25 |
| 9 Apr | 378.65 | 0.15 | -0.1 | 38.36 | 5 | 0 | 25 |
| 8 Apr | 374.15 | 0.25 | -0.4 | 37.2 | 6 | -2 | 27 |
| 7 Apr | 368.85 | 0.65 | -0.05 | 40.86 | 6 | -1 | 28 |
| 6 Apr | 366.10 | 0.7 | -0.4 | 39.34 | 60 | 20 | 32 |
| 2 Apr | 359.65 | 1.25 | -4.25 | 37.15 | 15 | 12 | 12 |
| 1 Apr | 364.65 | 5.5 | 0 | 16.47 | 0 | 0 | 0 |
| 2 Mar | 377.55 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 381.90 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 384.90 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 382.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 375.45 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 372.95 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 363.20 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 368.40 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 368.40 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 369.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 363.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 368.25 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 368.45 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 366.90 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 361.90 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 367.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 367.25 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 358.55 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 350.35 | 5.5 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 315 expiring on 28APR2026
Delta for 315 PE is 0
Historical price for 315 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 78.52, the open interest changed by 0 which decreased total open position to 15
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 78.52, the open interest changed by 0 which decreased total open position to 16
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 71.6, the open interest changed by -2 which decreased total open position to 16
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 60.96, the open interest changed by 0 which decreased total open position to 18
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 60.96, the open interest changed by -2 which decreased total open position to 19
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 21
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 37.11, the open interest changed by 0 which decreased total open position to 25
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 25
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 37.2, the open interest changed by -2 which decreased total open position to 27
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 40.86, the open interest changed by -1 which decreased total open position to 28
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 39.34, the open interest changed by 20 which increased total open position to 32
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 1.25, which was -4.25 lower than the previous day. The implied volatity was 37.15, the open interest changed by 12 which increased total open position to 12
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 16.47, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NTPC was trading at 377.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NTPC was trading at 381.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NTPC was trading at 381.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NTPC was trading at 384.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NTPC was trading at 382.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb NTPC was trading at 375.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NTPC was trading at 372.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NTPC was trading at 363.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb NTPC was trading at 369.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NTPC was trading at 363.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NTPC was trading at 368.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NTPC was trading at 368.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NTPC was trading at 366.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb NTPC was trading at 361.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 365.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NTPC was trading at 367.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NTPC was trading at 367.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. 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 0 which decreased total open position to 0
