Historical option data for NTPC
26 May 2026 04:10 PM IST
| NTPC 26-May-2026 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 389.70 | 71 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 25 May | 390.05 | 70 | 0 (0.00%) | 192.84 | 3 | 0 | 2 | |||||||||
| 22 May | 388.65 | 70 | 0 (0.00%) | 89.87 | 3 | 0 | 2 | |||||||||
| 21 May | 388.80 | 70 | -12 (-14.63%) | 89.87 | 3 | -3 | 2 | |||||||||
| 20 May | 392.45 | 83.65 | -0.35 (-0.42%) | - | 4 | 0 | 5 | |||||||||
| 19 May | 389.40 | 83.65 | -0.35 (-0.42%) | - | 4 | 0 | 5 | |||||||||
| 18 May | 388.30 | 83.65 | -0.35 (-0.42%) | - | 4 | 0 | 5 | |||||||||
| 15 May | 395.25 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 14 May | 396.30 | 81.7 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 390.45 | 81.7 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 12 May | 392.70 | 81.7 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 11 May | 392.95 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 8 May | 402.15 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 7 May | 400.35 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 6 May | 394.85 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 5 May | 398.65 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 4 May | 400.05 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 30 Apr | 399.15 | 83.65 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 29 Apr | 401.30 | 81.7 | -1.95 (-2.33%) | - | 0 | 0 | 5 | |||||||||
| 28 Apr | 406.85 | 81.7 | -1.95 (-2.33%) | - | 0 | 0 | 5 | |||||||||
| 27 Apr | 410.20 | 81.7 | -1.95 (-2.33%) | 1.99 | 0 | 0 | 5 | |||||||||
| 24 Apr | 401.85 | 81.7 | -0.3 (-0.37%) | 1.99 | 4 | 3 | 4 | |||||||||
| 23 Apr | 402.25 | 82 | 2 (2.50%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 405.40 | 82 | 2 (2.50%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 396.20 | 82 | 2 (2.50%) | 38.24 | 0 | 0 | 1 | |||||||||
| 20 Apr | 398.00 | 82 | 5 (6.49%) | 38.24 | 2 | -1 | 2 | |||||||||
| 17 Apr | 393.60 | 77 | 1.5 (1.99%) | 44.11 | 9 | 0 | 2 | |||||||||
| 16 Apr | 390.80 | 75.5 | 0 (0.00%) | 38.57 | 0 | 0 | 2 | |||||||||
| 15 Apr | 392.60 | 75.5 | 3.9 (5.45%) | 38.57 | 2 | 0 | 1 | |||||||||
| 13 Apr | 386.25 | 67 | 67 | - | 0 | 10 | 10 | |||||||||
| 10 Apr | 380.15 | 67 | 7.5 (12.61%) | - | 1 | -1 | 1 | |||||||||
| 9 Apr | 378.65 | 67 | 7.5 (12.61%) | 43.12 | 1 | 0 | 1 | |||||||||
For Ntpc Ltd - strike price 320 expiring on 26MAY2026
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 26 May NTPC was trading at 389.70. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May NTPC was trading at 390.05. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 192.84, the open interest changed by 0 which decreased total open position to 2
On 22 May NTPC was trading at 388.65. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 89.87, the open interest changed by 0 which decreased total open position to 2
On 21 May NTPC was trading at 388.80. The strike last trading price was 70, which was -12 lower than the previous day. The implied volatity was 89.87, the open interest changed by -3 which decreased total open position to 2
On 20 May NTPC was trading at 392.45. The strike last trading price was 83.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 May NTPC was trading at 389.40. The strike last trading price was 83.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May NTPC was trading at 388.30. The strike last trading price was 83.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May NTPC was trading at 395.25. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May NTPC was trading at 396.30. The strike last trading price was 81.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 13 May NTPC was trading at 390.45. The strike last trading price was 81.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 12 May NTPC was trading at 392.70. The strike last trading price was 81.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 11 May NTPC was trading at 392.95. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 May NTPC was trading at 402.15. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 May NTPC was trading at 400.35. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 May NTPC was trading at 394.85. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 May NTPC was trading at 398.65. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 May NTPC was trading at 400.05. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Apr NTPC was trading at 399.15. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Apr NTPC was trading at 401.30. The strike last trading price was 81.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 28 Apr NTPC was trading at 406.85. The strike last trading price was 81.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Apr NTPC was trading at 410.20. The strike last trading price was 81.7, which was -1.95 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 5
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 81.7, which was -0.3 lower than the previous day. The implied volatity was 1.99, the open interest changed by 3 which increased total open position to 4
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 82, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 82, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 82, which was 2 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 1
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 82, which was 5 higher than the previous day. The implied volatity was 38.24, the open interest changed by -1 which decreased total open position to 2
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 77, which was 1.5 higher than the previous day. The implied volatity was 44.11, the open interest changed by 0 which decreased total open position to 2
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 2
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 75.5, which was 3.9 higher than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 1
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 67, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 67, which was 7.5 higher than the previous day. The implied volatity was 43.12, the open interest changed by 0 which decreased total open position to 1
| NTPC 26-May-2026 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 389.70 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 390.05 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 388.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 388.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 392.45 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 389.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 388.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 395.25 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 396.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 390.45 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 392.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 392.95 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 402.15 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 400.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 394.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 398.65 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 400.05 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 399.15 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 401.30 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 406.85 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 410.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 401.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 402.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 405.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 396.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 398.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 393.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 390.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 392.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 10 | 10 |
| 10 Apr | 380.15 | 1.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 378.65 | 1.65 | 0 (0.00%) | 13.87 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 320 expiring on 26MAY2026
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 26 May NTPC was trading at 389.70. 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 25 May NTPC was trading at 390.05. 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 22 May NTPC was trading at 388.65. 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 21 May NTPC was trading at 388.80. 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 20 May NTPC was trading at 392.45. 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 19 May NTPC was trading at 389.40. 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 18 May NTPC was trading at 388.30. 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 15 May NTPC was trading at 395.25. 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 14 May NTPC was trading at 396.30. 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 May NTPC was trading at 390.45. 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 12 May NTPC was trading at 392.70. 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 11 May NTPC was trading at 392.95. 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 8 May NTPC was trading at 402.15. 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 7 May NTPC was trading at 400.35. 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 6 May NTPC was trading at 394.85. 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 5 May NTPC was trading at 398.65. 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 4 May NTPC was trading at 400.05. 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 30 Apr NTPC was trading at 399.15. 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 29 Apr NTPC was trading at 401.30. 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 28 Apr NTPC was trading at 406.85. 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 27 Apr NTPC was trading at 410.20. 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 24 Apr NTPC was trading at 401.85. 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 23 Apr NTPC was trading at 402.25. 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 22 Apr NTPC was trading at 405.40. 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 21 Apr NTPC was trading at 396.20. 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 20 Apr NTPC was trading at 398.00. 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 17 Apr NTPC was trading at 393.60. 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 16 Apr NTPC was trading at 390.80. 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 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 10 which increased total open position to 10
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 1.65, 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 9 Apr NTPC was trading at 378.65. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 0
