NTPC
Ntpc Ltd
Historical option data for NTPC
20 Feb 2026 04:10 PM IST
| NTPC 24-FEB-2026 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 372.95 | 46.2 | 7.2 | - | 4 | -2 | 24 | |||||||||
| 19 Feb | 363.20 | 39 | -5.5 | 54.88 | 2 | 0 | 28 | |||||||||
| 18 Feb | 368.40 | 44.5 | 1.3 | 62.36 | 1 | 0 | 29 | |||||||||
| 17 Feb | 368.40 | 43.2 | 3.3 | 46.31 | 1 | 0 | 30 | |||||||||
| 16 Feb | 369.10 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 13 Feb | 363.00 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 12 Feb | 368.25 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 11 Feb | 368.45 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 10 Feb | 366.90 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 9 Feb | 361.90 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 6 Feb | 365.05 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 5 Feb | 367.00 | 39.9 | 6.6 | - | 0 | 0 | 30 | |||||||||
| 4 Feb | 367.25 | 39.9 | 6.6 | - | 22 | 2 | 29 | |||||||||
| 3 Feb | 358.55 | 33.3 | 8.65 | 20.03 | 4 | 0 | 27 | |||||||||
| 2 Feb | 350.35 | 25 | 2.35 | - | 8 | 2 | 26 | |||||||||
| 1 Feb | 344.75 | 21.65 | -8.35 | 30.95 | 13 | 3 | 23 | |||||||||
| 30 Jan | 356.00 | 30 | -5 | 15.63 | 13 | 0 | 8 | |||||||||
| 29 Jan | 358.15 | 35 | 13.65 | 22.1 | 4 | 0 | 0 | |||||||||
| 28 Jan | 348.05 | 21.35 | 5.35 | - | 0 | 0 | 8 | |||||||||
| 27 Jan | 344.70 | 21.35 | 5.35 | 16.57 | 2 | 1 | 9 | |||||||||
| 23 Jan | 336.70 | 16 | -2.95 | 14.9 | 1 | 0 | 9 | |||||||||
| 22 Jan | 342.45 | 18.95 | 0.65 | 12.11 | 2 | 1 | 8 | |||||||||
| 21 Jan | 338.70 | 18.3 | -3.2 | 17.52 | 5 | 4 | 6 | |||||||||
| 20 Jan | 338.75 | 21.5 | 2 | - | 0 | 0 | 2 | |||||||||
| 19 Jan | 343.35 | 21.5 | 2 | 14.41 | 2 | 1 | 1 | |||||||||
| 16 Jan | 346.35 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 349.10 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 337.90 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 337.45 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 336.00 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 344.40 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 348.85 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 350.80 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 350.60 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 352.10 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 336.30 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 329.55 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 324.90 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 325.50 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 324.10 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 322.55 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 323.25 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 320.70 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 319.90 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 318.50 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 321.25 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 321.00 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 323.95 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 325.05 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 322.60 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 321.60 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 319.85 | 19.5 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 319.50 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 323.30 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 322.95 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Dec | 322.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 328.60 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 327.10 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 326.45 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 327.35 | 19.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 325 expiring on 24FEB2026
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 20 Feb NTPC was trading at 372.95. The strike last trading price was 46.2, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24
On 19 Feb NTPC was trading at 363.20. The strike last trading price was 39, which was -5.5 lower than the previous day. The implied volatity was 54.88, the open interest changed by 0 which decreased total open position to 28
On 18 Feb NTPC was trading at 368.40. The strike last trading price was 44.5, which was 1.3 higher than the previous day. The implied volatity was 62.36, the open interest changed by 0 which decreased total open position to 29
On 17 Feb NTPC was trading at 368.40. The strike last trading price was 43.2, which was 3.3 higher than the previous day. The implied volatity was 46.31, the open interest changed by 0 which decreased total open position to 30
On 16 Feb NTPC was trading at 369.10. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Feb NTPC was trading at 363.00. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Feb NTPC was trading at 368.25. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Feb NTPC was trading at 368.45. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Feb NTPC was trading at 366.90. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Feb NTPC was trading at 361.90. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 5 Feb NTPC was trading at 367.00. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 4 Feb NTPC was trading at 367.25. The strike last trading price was 39.9, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 29
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 33.3, which was 8.65 higher than the previous day. The implied volatity was 20.03, the open interest changed by 0 which decreased total open position to 27
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 21.65, which was -8.35 lower than the previous day. The implied volatity was 30.95, the open interest changed by 3 which increased total open position to 23
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 30, which was -5 lower than the previous day. The implied volatity was 15.63, the open interest changed by 0 which decreased total open position to 8
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 35, which was 13.65 higher than the previous day. The implied volatity was 22.1, the open interest changed by 0 which decreased total open position to 0
On 28 Jan NTPC was trading at 348.05. The strike last trading price was 21.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Jan NTPC was trading at 344.70. The strike last trading price was 21.35, which was 5.35 higher than the previous day. The implied volatity was 16.57, the open interest changed by 1 which increased total open position to 9
On 23 Jan NTPC was trading at 336.70. The strike last trading price was 16, which was -2.95 lower than the previous day. The implied volatity was 14.9, the open interest changed by 0 which decreased total open position to 9
On 22 Jan NTPC was trading at 342.45. The strike last trading price was 18.95, which was 0.65 higher than the previous day. The implied volatity was 12.11, the open interest changed by 1 which increased total open position to 8
On 21 Jan NTPC was trading at 338.70. The strike last trading price was 18.3, which was -3.2 lower than the previous day. The implied volatity was 17.52, the open interest changed by 4 which increased total open position to 6
On 20 Jan NTPC was trading at 338.75. The strike last trading price was 21.5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan NTPC was trading at 343.35. The strike last trading price was 21.5, which was 2 higher than the previous day. The implied volatity was 14.41, the open interest changed by 1 which increased total open position to 1
On 16 Jan NTPC was trading at 346.35. The strike last trading price was 19.5, 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
On 14 Jan NTPC was trading at 349.10. The strike last trading price was 19.5, 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
On 13 Jan NTPC was trading at 337.90. The strike last trading price was 19.5, 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
On 12 Jan NTPC was trading at 337.45. The strike last trading price was 19.5, 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
On 9 Jan NTPC was trading at 336.00. The strike last trading price was 19.5, 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
On 8 Jan NTPC was trading at 344.40. The strike last trading price was 19.5, 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
On 7 Jan NTPC was trading at 348.85. The strike last trading price was 19.5, 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
On 6 Jan NTPC was trading at 350.80. The strike last trading price was 19.5, 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
On 5 Jan NTPC was trading at 350.60. The strike last trading price was 19.5, 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
On 2 Jan NTPC was trading at 352.10. The strike last trading price was 19.5, 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
On 1 Jan NTPC was trading at 336.30. The strike last trading price was 19.5, 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
On 31 Dec NTPC was trading at 329.55. The strike last trading price was 19.5, 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
On 30 Dec NTPC was trading at 324.90. The strike last trading price was 19.5, 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
On 29 Dec NTPC was trading at 325.50. The strike last trading price was 19.5, 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
On 26 Dec NTPC was trading at 324.10. The strike last trading price was 19.5, 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
On 24 Dec NTPC was trading at 322.55. The strike last trading price was 19.5, 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
On 23 Dec NTPC was trading at 323.25. The strike last trading price was 19.5, 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
On 22 Dec NTPC was trading at 320.70. The strike last trading price was 19.5, 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
On 19 Dec NTPC was trading at 319.90. The strike last trading price was 19.5, 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
On 18 Dec NTPC was trading at 318.50. The strike last trading price was 19.5, 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
On 17 Dec NTPC was trading at 321.25. The strike last trading price was 19.5, 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
On 16 Dec NTPC was trading at 321.00. The strike last trading price was 19.5, 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
On 15 Dec NTPC was trading at 323.95. The strike last trading price was 19.5, 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
On 12 Dec NTPC was trading at 325.05. The strike last trading price was 19.5, 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
On 11 Dec NTPC was trading at 322.60. The strike last trading price was 19.5, 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
On 10 Dec NTPC was trading at 321.60. The strike last trading price was 19.5, 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
On 9 Dec NTPC was trading at 319.85. The strike last trading price was 19.5, 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 8 Dec NTPC was trading at 319.50. The strike last trading price was 19.5, 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
On 5 Dec NTPC was trading at 323.30. The strike last trading price was 19.5, 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
On 4 Dec NTPC was trading at 322.95. The strike last trading price was 19.5, 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
On 3 Dec NTPC was trading at 322.95. 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 2 Dec NTPC was trading at 328.60. The strike last trading price was 19.5, 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
On 1 Dec NTPC was trading at 327.10. The strike last trading price was 19.5, 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
On 28 Nov NTPC was trading at 326.45. The strike last trading price was 19.5, 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
On 27 Nov NTPC was trading at 327.35. The strike last trading price was 19.5, 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
| NTPC 24FEB2026 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: -0.09
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 372.95 | 0.1 | 0 | 55.2 | 2 | 0 | 128 |
| 19 Feb | 363.20 | 0.1 | 0 | 44.65 | 98 | -48 | 125 |
| 18 Feb | 368.40 | 0.1 | 0 | 44.87 | 43 | -24 | 188 |
| 17 Feb | 368.40 | 0.1 | -0.1 | 41.79 | 10 | -7 | 212 |
| 16 Feb | 369.10 | 0.2 | 0 | 43.94 | 53 | -6 | 234 |
| 13 Feb | 363.00 | 0.2 | -0.05 | - | 0 | 0 | 240 |
| 12 Feb | 368.25 | 0.2 | -0.05 | 35.56 | 12 | 5 | 240 |
| 11 Feb | 368.45 | 0.25 | 0 | 35.5 | 89 | -23 | 255 |
| 10 Feb | 366.90 | 0.25 | -0.15 | 33.63 | 98 | -25 | 278 |
| 9 Feb | 361.90 | 0.4 | 0.05 | 31.79 | 23 | -13 | 302 |
| 6 Feb | 365.05 | 0.35 | -0.1 | 29.88 | 101 | -46 | 308 |
| 5 Feb | 367.00 | 0.45 | 0 | 32 | 164 | -13 | 361 |
| 4 Feb | 367.25 | 0.4 | -0.35 | 30.84 | 598 | 95 | 377 |
| 3 Feb | 358.55 | 0.75 | -0.7 | 29.24 | 368 | -19 | 280 |
| 2 Feb | 350.35 | 1.35 | -2.25 | 29.39 | 723 | 17 | 300 |
| 1 Feb | 344.75 | 3.9 | 1.85 | 31.68 | 329 | 19 | 278 |
| 30 Jan | 356.00 | 2.15 | 0.25 | 33.18 | 147 | 20 | 260 |
| 29 Jan | 358.15 | 1.9 | -1.1 | 34.12 | 246 | 39 | 240 |
| 28 Jan | 348.05 | 2.85 | -0.75 | 31.67 | 192 | 38 | 202 |
| 27 Jan | 344.70 | 3.55 | -1.15 | 31.81 | 397 | 25 | 163 |
| 23 Jan | 336.70 | 4.65 | 1.7 | 26.81 | 186 | 65 | 139 |
| 22 Jan | 342.45 | 2.95 | -0.95 | 25.36 | 35 | -10 | 73 |
| 21 Jan | 338.70 | 3.8 | 0.5 | 24.76 | 79 | 36 | 82 |
| 20 Jan | 338.75 | 3.2 | 0.75 | 22.97 | 96 | 22 | 48 |
| 19 Jan | 343.35 | 2.55 | 0.2 | 23.45 | 80 | 15 | 30 |
| 16 Jan | 346.35 | 2.35 | -1.35 | 23.7 | 8 | -1 | 14 |
| 14 Jan | 349.10 | 3.7 | -1.1 | - | 0 | 0 | 15 |
| 13 Jan | 337.90 | 3.7 | -1.1 | - | 0 | 0 | 0 |
| 12 Jan | 337.45 | 3.7 | -1.1 | 21.66 | 1 | 0 | 15 |
| 9 Jan | 336.00 | 4.8 | 2.8 | 23.22 | 1 | 0 | 14 |
| 8 Jan | 344.40 | 2 | -0.5 | - | 0 | 0 | 14 |
| 7 Jan | 348.85 | 2 | -0.5 | - | 0 | 0 | 14 |
| 6 Jan | 350.80 | 2 | -0.5 | 22.59 | 13 | 7 | 15 |
| 5 Jan | 350.60 | 2.5 | -0.3 | 24.17 | 1 | 0 | 8 |
| 2 Jan | 352.10 | 2.8 | -1.1 | 25.18 | 1 | 0 | 8 |
| 1 Jan | 336.30 | 3.9 | -2.65 | 19.8 | 10 | 0 | 8 |
| 31 Dec | 329.55 | 6.55 | -9.4 | 21.15 | 8 | 0 | 0 |
| 30 Dec | 324.90 | 15.95 | 0 | 1.36 | 0 | 0 | 0 |
| 29 Dec | 325.50 | 15.95 | 0 | 1.52 | 0 | 0 | 0 |
| 26 Dec | 324.10 | 15.95 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 322.55 | 15.95 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 323.25 | 15.95 | 0 | 1.02 | 0 | 0 | 0 |
| 22 Dec | 320.70 | 15.95 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 319.90 | 15.95 | 0 | 0.26 | 0 | 0 | 0 |
| 18 Dec | 318.50 | 15.95 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 321.25 | 15.95 | 0 | 0.64 | 0 | 0 | 0 |
| 16 Dec | 321.00 | 15.95 | 0 | 0.38 | 0 | 0 | 0 |
| 15 Dec | 323.95 | 15.95 | 0 | 1.27 | 0 | 0 | 0 |
| 12 Dec | 325.05 | 15.95 | 0 | 1.41 | 0 | 0 | 0 |
| 11 Dec | 322.60 | 15.95 | 0 | 0.92 | 0 | 0 | 0 |
| 10 Dec | 321.60 | 15.95 | 0 | 0.84 | 0 | 0 | 0 |
| 9 Dec | 319.85 | 15.95 | - | - | 0 | 0 | 0 |
| 8 Dec | 319.50 | 15.95 | 0 | 0.2 | 0 | 0 | 0 |
| 5 Dec | 323.30 | 15.95 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 322.95 | 15.95 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 322.95 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 328.60 | 15.95 | 0 | 2.17 | 0 | 0 | 0 |
| 1 Dec | 327.10 | 15.95 | 0 | 1.96 | 0 | 0 | 0 |
| 28 Nov | 326.45 | 15.95 | 0 | 1.84 | 0 | 0 | 0 |
| 27 Nov | 327.35 | 15.95 | 0 | 1.95 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 325 expiring on 24FEB2026
Delta for 325 PE is -0.01
Historical price for 325 PE is as follows
On 20 Feb NTPC was trading at 372.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 55.2, the open interest changed by 0 which decreased total open position to 128
On 19 Feb NTPC was trading at 363.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 44.65, the open interest changed by -48 which decreased total open position to 125
On 18 Feb NTPC was trading at 368.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 44.87, the open interest changed by -24 which decreased total open position to 188
On 17 Feb NTPC was trading at 368.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 41.79, the open interest changed by -7 which decreased total open position to 212
On 16 Feb NTPC was trading at 369.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 43.94, the open interest changed by -6 which decreased total open position to 234
On 13 Feb NTPC was trading at 363.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 12 Feb NTPC was trading at 368.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.56, the open interest changed by 5 which increased total open position to 240
On 11 Feb NTPC was trading at 368.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 35.5, the open interest changed by -23 which decreased total open position to 255
On 10 Feb NTPC was trading at 366.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 33.63, the open interest changed by -25 which decreased total open position to 278
On 9 Feb NTPC was trading at 361.90. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.79, the open interest changed by -13 which decreased total open position to 302
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 29.88, the open interest changed by -46 which decreased total open position to 308
On 5 Feb NTPC was trading at 367.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 32, the open interest changed by -13 which decreased total open position to 361
On 4 Feb NTPC was trading at 367.25. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 30.84, the open interest changed by 95 which increased total open position to 377
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was 29.24, the open interest changed by -19 which decreased total open position to 280
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 1.35, which was -2.25 lower than the previous day. The implied volatity was 29.39, the open interest changed by 17 which increased total open position to 300
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 3.9, which was 1.85 higher than the previous day. The implied volatity was 31.68, the open interest changed by 19 which increased total open position to 278
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 33.18, the open interest changed by 20 which increased total open position to 260
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 34.12, the open interest changed by 39 which increased total open position to 240
On 28 Jan NTPC was trading at 348.05. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was 31.67, the open interest changed by 38 which increased total open position to 202
On 27 Jan NTPC was trading at 344.70. The strike last trading price was 3.55, which was -1.15 lower than the previous day. The implied volatity was 31.81, the open interest changed by 25 which increased total open position to 163
On 23 Jan NTPC was trading at 336.70. The strike last trading price was 4.65, which was 1.7 higher than the previous day. The implied volatity was 26.81, the open interest changed by 65 which increased total open position to 139
On 22 Jan NTPC was trading at 342.45. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was 25.36, the open interest changed by -10 which decreased total open position to 73
On 21 Jan NTPC was trading at 338.70. The strike last trading price was 3.8, which was 0.5 higher than the previous day. The implied volatity was 24.76, the open interest changed by 36 which increased total open position to 82
On 20 Jan NTPC was trading at 338.75. The strike last trading price was 3.2, which was 0.75 higher than the previous day. The implied volatity was 22.97, the open interest changed by 22 which increased total open position to 48
On 19 Jan NTPC was trading at 343.35. The strike last trading price was 2.55, which was 0.2 higher than the previous day. The implied volatity was 23.45, the open interest changed by 15 which increased total open position to 30
On 16 Jan NTPC was trading at 346.35. The strike last trading price was 2.35, which was -1.35 lower than the previous day. The implied volatity was 23.7, the open interest changed by -1 which decreased total open position to 14
On 14 Jan NTPC was trading at 349.10. The strike last trading price was 3.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Jan NTPC was trading at 337.90. The strike last trading price was 3.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan NTPC was trading at 337.45. The strike last trading price was 3.7, which was -1.1 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 15
On 9 Jan NTPC was trading at 336.00. The strike last trading price was 4.8, which was 2.8 higher than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 14
On 8 Jan NTPC was trading at 344.40. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Jan NTPC was trading at 348.85. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Jan NTPC was trading at 350.80. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 22.59, the open interest changed by 7 which increased total open position to 15
On 5 Jan NTPC was trading at 350.60. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 8
On 2 Jan NTPC was trading at 352.10. The strike last trading price was 2.8, which was -1.1 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 8
On 1 Jan NTPC was trading at 336.30. The strike last trading price was 3.9, which was -2.65 lower than the previous day. The implied volatity was 19.8, the open interest changed by 0 which decreased total open position to 8
On 31 Dec NTPC was trading at 329.55. The strike last trading price was 6.55, which was -9.4 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 0
On 30 Dec NTPC was trading at 324.90. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 29 Dec NTPC was trading at 325.50. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 26 Dec NTPC was trading at 324.10. The strike last trading price was 15.95, 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 Dec NTPC was trading at 322.55. The strike last trading price was 15.95, 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 Dec NTPC was trading at 323.25. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 22 Dec NTPC was trading at 320.70. The strike last trading price was 15.95, 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 Dec NTPC was trading at 319.90. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 18 Dec NTPC was trading at 318.50. The strike last trading price was 15.95, 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 Dec NTPC was trading at 321.25. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 16 Dec NTPC was trading at 321.00. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 15 Dec NTPC was trading at 323.95. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NTPC was trading at 325.05. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NTPC was trading at 322.60. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NTPC was trading at 321.60. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NTPC was trading at 319.85. The strike last trading price was 15.95, 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 8 Dec NTPC was trading at 319.50. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NTPC was trading at 323.30. The strike last trading price was 15.95, 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 Dec NTPC was trading at 322.95. The strike last trading price was 15.95, 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 3 Dec NTPC was trading at 322.95. 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 2 Dec NTPC was trading at 328.60. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 1 Dec NTPC was trading at 327.10. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NTPC was trading at 326.45. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NTPC was trading at 327.35. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
