NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 78.6 | -7.400000000000006 | 5.19 | 5 | -2 | 103 | |||||||||
| 23 Apr | 402.25 | 86 | 0.25 | 4.69 | 0 | 0 | 105 | |||||||||
| 22 Apr | 405.40 | 86 | 41 | 4.69 | 1 | 0 | 105 | |||||||||
| 21 Apr | 396.20 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 20 Apr | 398.00 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 17 Apr | 393.60 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 16 Apr | 390.80 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 15 Apr | 392.60 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 13 Apr | 386.25 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 10 Apr | 380.15 | 45 | 0 | - | 0 | 0 | 105 | |||||||||
| 9 Apr | 378.65 | 45 | 2.45 | - | 0 | 0 | 105 | |||||||||
| 8 Apr | 374.15 | 45 | 2.45 | - | 0 | 0 | 105 | |||||||||
| 7 Apr | 368.85 | 45 | 2.45 | - | 0 | 0 | 105 | |||||||||
| 6 Apr | 366.10 | 45 | 2.45 | 23.39 | 11 | 0 | 102 | |||||||||
| 2 Apr | 359.65 | 41.8 | -6.6 | 28.84 | 41 | 35 | 101 | |||||||||
| 1 Apr | 364.65 | 48 | -11 | 37.78 | 66 | 64 | 65 | |||||||||
| 30 Mar | 370.65 | 59 | 0 | 61.32 | 1 | 0 | 1 | |||||||||
| 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 | |||||||||
| 1 Feb | 344.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 320 expiring on 28APR2026
Delta for 320 CE is 1
Historical price for 320 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 78.6, which was -7.400000000000006 lower than the previous day. The implied volatity was 5.19, the open interest changed by -2 which decreased total open position to 103
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 86, which was 0.25 higher than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 105
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 86, which was 41 higher than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 105
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 45, which was 2.45 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 102
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 41.8, which was -6.6 lower than the previous day. The implied volatity was 28.84, the open interest changed by 35 which increased total open position to 101
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 48, which was -11 lower than the previous day. The implied volatity was 37.78, the open interest changed by 64 which increased total open position to 65
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 61.32, the open interest changed by 0 which decreased total open position to 1
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
On 1 Feb NTPC was trading at 344.75. 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) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0.05 | - | 0 | 0 | 278 |
| 23 Apr | 402.25 | 0.05 | 0.05 | - | 0 | 0 | 278 |
| 22 Apr | 405.40 | 0.05 | 0.05 | - | 0 | 0 | 278 |
| 21 Apr | 396.20 | 0.05 | 0.05 | 57.4 | 0 | 0 | 278 |
| 20 Apr | 398.00 | 0.05 | 0 | 57.4 | 2 | 0 | 279 |
| 17 Apr | 393.60 | 0.05 | 0 | 46.87 | 12 | 0 | 279 |
| 16 Apr | 390.80 | 0.05 | -0.05 | 43.67 | 2 | 0 | 279 |
| 15 Apr | 392.60 | 0.1 | -0.04999999999999999 | 45.9 | 5 | 0 | 280 |
| 13 Apr | 386.25 | 0.15 | 0 | 42.24 | 91 | -1 | 280 |
| 10 Apr | 380.15 | 0.15 | -0.05000000000000002 | 34.55 | 181 | -11 | 281 |
| 9 Apr | 378.65 | 0.2 | -0.1 | 37.11 | 216 | -32 | 292 |
| 8 Apr | 374.15 | 0.3 | -0.35 | 35.35 | 59 | -6 | 324 |
| 7 Apr | 368.85 | 0.65 | -0.25 | 37.21 | 32 | 12 | 330 |
| 6 Apr | 366.10 | 0.85 | -0.65 | 37.67 | 137 | -14 | 318 |
| 2 Apr | 359.65 | 1.65 | 0.15 | 36.44 | 817 | 249 | 334 |
| 1 Apr | 364.65 | 1.5 | -0.1 | 38.82 | 231 | 79 | 85 |
| 30 Mar | 370.65 | 1.6 | -5.15 | 40.55 | 7 | 5 | 5 |
| 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 | 6.75 | 0 | 6.02 | 0 | 0 | 0 |
| 1 Feb | 344.75 | 6.75 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 320 expiring on 28APR2026
Delta for 320 PE is -
Historical price for 320 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 278
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 278
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 278
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 57.4, the open interest changed by 0 which decreased total open position to 278
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 57.4, the open interest changed by 0 which decreased total open position to 279
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 46.87, the open interest changed by 0 which decreased total open position to 279
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 43.67, the open interest changed by 0 which decreased total open position to 279
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 45.9, the open interest changed by 0 which decreased total open position to 280
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 42.24, the open interest changed by -1 which decreased total open position to 280
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 34.55, the open interest changed by -11 which decreased total open position to 281
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 37.11, the open interest changed by -32 which decreased total open position to 292
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 35.35, the open interest changed by -6 which decreased total open position to 324
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 37.21, the open interest changed by 12 which increased total open position to 330
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 37.67, the open interest changed by -14 which decreased total open position to 318
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 36.44, the open interest changed by 249 which increased total open position to 334
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 38.82, the open interest changed by 79 which increased total open position to 85
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 1.6, which was -5.15 lower than the previous day. The implied volatity was 40.55, the open interest changed by 5 which increased total open position to 5
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 6.75, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 6.75, 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
