NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.01
Gamma: 0.00125
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 39.6 | -5.25 | 40.94 | 18 | -16 | 267 | |||||||||
| 23 Apr | 402.25 | 44.85 | 0 | 37.37 | 0 | 0 | 283 | |||||||||
| 22 Apr | 405.40 | 44.85 | 7.850000000000001 | 37.37 | 22 | -12 | 285 | |||||||||
| 21 Apr | 396.20 | 37 | -3 | 35.9 | 4 | -2 | 298 | |||||||||
| 20 Apr | 398.00 | 40 | 4.549999999999997 | 35.92 | 49 | -4 | 303 | |||||||||
| 17 Apr | 393.60 | 35.45 | 2.6000000000000014 | 36.03 | 21 | -4 | 308 | |||||||||
| 16 Apr | 390.80 | 32.85 | -0.25 | 33.09 | 12 | -3 | 313 | |||||||||
| 15 Apr | 392.60 | 32.85 | 4.800000000000001 | 30.24 | 34 | 0 | 318 | |||||||||
| 13 Apr | 386.25 | 28.1 | 6.550000000000001 | 27.13 | 74 | -15 | 319 | |||||||||
| 10 Apr | 380.15 | 21.55 | -0.25 | 24.25 | 47 | -16 | 334 | |||||||||
| 9 Apr | 378.65 | 22.2 | 3.75 | 18.82 | 142 | 1 | 348 | |||||||||
| 8 Apr | 374.15 | 18.1 | 3.4 | 25.29 | 228 | -27 | 347 | |||||||||
| 7 Apr | 368.85 | 14.45 | 1.1 | 23.98 | 684 | -9 | 378 | |||||||||
| 6 Apr | 366.10 | 13.55 | 3.1 | 23.63 | 2,555 | 26 | 389 | |||||||||
| 2 Apr | 359.65 | 10.2 | -5.15 | 24.8 | 3,373 | 135 | 364 | |||||||||
| 1 Apr | 364.65 | 15.5 | -4.25 | 27.15 | 463 | 76 | 226 | |||||||||
| 30 Mar | 370.65 | 19.3 | -3.95 | 27.98 | 61 | 38 | 148 | |||||||||
| 27 Mar | 375.65 | 24.3 | -0.7 | 27.74 | 44 | 35 | 109 | |||||||||
| 25 Mar | 378.40 | 25 | 1 | 25.53 | 67 | 14 | 74 | |||||||||
| 24 Mar | 375.55 | 24 | 1.05 | 28.15 | 14 | 7 | 58 | |||||||||
| 23 Mar | 372.40 | 22.95 | -2.25 | 31.69 | 41 | 21 | 50 | |||||||||
| 20 Mar | 380.95 | 25.2 | -2.35 | - | 0 | 0 | 29 | |||||||||
| 19 Mar | 374.05 | 25.2 | -2.35 | 28.59 | 1 | 0 | 29 | |||||||||
| 18 Mar | 378.50 | 27.55 | -2.1 | 24.69 | 3 | 0 | 28 | |||||||||
| 17 Mar | 383.35 | 29.65 | 2.65 | 21.85 | 11 | 1 | 29 | |||||||||
| 16 Mar | 382.40 | 27 | -5.6 | 18.27 | 2 | 0 | 27 | |||||||||
| 13 Mar | 384.45 | 31.85 | -6.4 | 24.49 | 7 | 0 | 27 | |||||||||
| 12 Mar | 390.55 | 38.25 | 9.25 | 25.74 | 3 | 0 | 28 | |||||||||
| 11 Mar | 379.90 | 29 | 2.5 | 26.99 | 4 | 2 | 28 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 377.30 | 26.5 | 2.25 | 22.9 | 5 | 0 | 26 | |||||||||
| 9 Mar | 376.25 | 24.25 | -6.15 | 20.15 | 21 | 20 | 25 | |||||||||
| 6 Mar | 380.60 | 30.4 | 11.15 | 23.65 | 3 | 1 | 6 | |||||||||
| 5 Mar | 378.05 | 19.25 | 2.15 | 12.19 | 3 | -2 | 6 | |||||||||
| 4 Mar | 365.80 | 16.75 | -5.8 | 19.4 | 8 | 2 | 7 | |||||||||
| 2 Mar | 377.55 | 22.55 | -9.1 | 10.16 | 3 | 0 | 5 | |||||||||
| 27 Feb | 381.90 | 31.65 | 3.2 | 22.41 | 2 | 0 | 3 | |||||||||
| 26 Feb | 381.90 | 28.45 | 14.1 | 10.07 | 3 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 382.75 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 375.45 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 372.95 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 363.20 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 368.40 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 368.40 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 369.10 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 363.00 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 368.25 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 368.45 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 366.90 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 361.90 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 14.35 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 14.35 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 14.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 14.35 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 360 expiring on 28APR2026
Delta for 360 CE is 0.99
Historical price for 360 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 39.6, which was -5.25 lower than the previous day. The implied volatity was 40.94, the open interest changed by -16 which decreased total open position to 267
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 283
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 44.85, which was 7.850000000000001 higher than the previous day. The implied volatity was 37.37, the open interest changed by -12 which decreased total open position to 285
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was 35.9, the open interest changed by -2 which decreased total open position to 298
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 40, which was 4.549999999999997 higher than the previous day. The implied volatity was 35.92, the open interest changed by -4 which decreased total open position to 303
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 35.45, which was 2.6000000000000014 higher than the previous day. The implied volatity was 36.03, the open interest changed by -4 which decreased total open position to 308
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 32.85, which was -0.25 lower than the previous day. The implied volatity was 33.09, the open interest changed by -3 which decreased total open position to 313
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 32.85, which was 4.800000000000001 higher than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 318
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 28.1, which was 6.550000000000001 higher than the previous day. The implied volatity was 27.13, the open interest changed by -15 which decreased total open position to 319
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 21.55, which was -0.25 lower than the previous day. The implied volatity was 24.25, the open interest changed by -16 which decreased total open position to 334
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 22.2, which was 3.75 higher than the previous day. The implied volatity was 18.82, the open interest changed by 1 which increased total open position to 348
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 18.1, which was 3.4 higher than the previous day. The implied volatity was 25.29, the open interest changed by -27 which decreased total open position to 347
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 14.45, which was 1.1 higher than the previous day. The implied volatity was 23.98, the open interest changed by -9 which decreased total open position to 378
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 13.55, which was 3.1 higher than the previous day. The implied volatity was 23.63, the open interest changed by 26 which increased total open position to 389
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 10.2, which was -5.15 lower than the previous day. The implied volatity was 24.8, the open interest changed by 135 which increased total open position to 364
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 15.5, which was -4.25 lower than the previous day. The implied volatity was 27.15, the open interest changed by 76 which increased total open position to 226
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 19.3, which was -3.95 lower than the previous day. The implied volatity was 27.98, the open interest changed by 38 which increased total open position to 148
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 24.3, which was -0.7 lower than the previous day. The implied volatity was 27.74, the open interest changed by 35 which increased total open position to 109
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 25, which was 1 higher than the previous day. The implied volatity was 25.53, the open interest changed by 14 which increased total open position to 74
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 24, which was 1.05 higher than the previous day. The implied volatity was 28.15, the open interest changed by 7 which increased total open position to 58
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 22.95, which was -2.25 lower than the previous day. The implied volatity was 31.69, the open interest changed by 21 which increased total open position to 50
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 25.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 25.2, which was -2.35 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 29
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 27.55, which was -2.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 28
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 29.65, which was 2.65 higher than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 29
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 27, which was -5.6 lower than the previous day. The implied volatity was 18.27, the open interest changed by 0 which decreased total open position to 27
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 31.85, which was -6.4 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 27
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 38.25, which was 9.25 higher than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 28
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 29, which was 2.5 higher than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 28
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 26.5, which was 2.25 higher than the previous day. The implied volatity was 22.9, the open interest changed by 0 which decreased total open position to 26
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 24.25, which was -6.15 lower than the previous day. The implied volatity was 20.15, the open interest changed by 20 which increased total open position to 25
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 30.4, which was 11.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 1 which increased total open position to 6
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 19.25, which was 2.15 higher than the previous day. The implied volatity was 12.19, the open interest changed by -2 which decreased total open position to 6
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 16.75, which was -5.8 lower than the previous day. The implied volatity was 19.4, the open interest changed by 2 which increased total open position to 7
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 22.55, which was -9.1 lower than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 5
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 31.65, which was 3.2 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 3
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 28.45, which was 14.1 higher than the previous day. The implied volatity was 10.07, 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 14.35, 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 Feb NTPC was trading at 382.75. The strike last trading price was 14.35, 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 Feb NTPC was trading at 375.45. The strike last trading price was 14.35, 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 Feb NTPC was trading at 372.95. The strike last trading price was 14.35, 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 Feb NTPC was trading at 363.20. The strike last trading price was 14.35, 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 Feb NTPC was trading at 368.40. The strike last trading price was 14.35, 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 Feb NTPC was trading at 368.40. The strike last trading price was 14.35, 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 Feb NTPC was trading at 369.10. The strike last trading price was 14.35, 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 Feb NTPC was trading at 363.00. The strike last trading price was 14.35, 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 Feb NTPC was trading at 368.25. The strike last trading price was 14.35, 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 Feb NTPC was trading at 368.45. The strike last trading price was 14.35, 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 Feb NTPC was trading at 366.90. The strike last trading price was 14.35, 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 Feb NTPC was trading at 361.90. The strike last trading price was 14.35, 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 Feb NTPC was trading at 365.05. The strike last trading price was 14.35, 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 Feb NTPC was trading at 367.00. The strike last trading price was 14.35, 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 Feb NTPC was trading at 367.25. The strike last trading price was 14.35, 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 Feb NTPC was trading at 358.55. The strike last trading price was 14.35, 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 Feb NTPC was trading at 350.35. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 1.74, 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 14.35, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 14.35, 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 Jan NTPC was trading at 358.15. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00182
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.1 | 0.05 | 44.86 | 123 | -35 | 706 |
| 23 Apr | 402.25 | 0.05 | -0.05 | 38.77 | 469 | 119 | 785 |
| 22 Apr | 405.40 | 0.1 | -0.1 | 41.23 | 618 | -88 | 684 |
| 21 Apr | 396.20 | 0.2 | -0.09999999999999998 | 35.58 | 242 | -7 | 782 |
| 20 Apr | 398.00 | 0.3 | 0 | 37.51 | 434 | -33 | 779 |
| 17 Apr | 393.60 | 0.3 | -0.2 | 29.27 | 275 | -26 | 812 |
| 16 Apr | 390.80 | 0.4 | -0.15000000000000002 | 28.57 | 1,169 | -94 | 839 |
| 15 Apr | 392.60 | 0.55 | -0.5999999999999999 | 29.41 | 1,331 | 112 | 933 |
| 13 Apr | 386.25 | 1.1 | -0.5999999999999999 | 28.33 | 1,664 | -47 | 826 |
| 10 Apr | 380.15 | 1.7 | -0.34999999999999987 | 25.23 | 2,678 | -119 | 866 |
| 9 Apr | 378.65 | 1.9 | -0.85 | 26.14 | 1,415 | 66 | 985 |
| 8 Apr | 374.15 | 2.7 | -2.8 | 23.65 | 1,985 | 58 | 927 |
| 7 Apr | 368.85 | 5.35 | -1.3 | 27.71 | 861 | -35 | 868 |
| 6 Apr | 366.10 | 6.75 | -2.6 | 29.87 | 1,724 | 115 | 898 |
| 2 Apr | 359.65 | 9.75 | 1.25 | 27.44 | 1,526 | -43 | 783 |
| 1 Apr | 364.65 | 8.35 | 0.9 | 31.03 | 1,650 | 158 | 834 |
| 30 Mar | 370.65 | 7.8 | 1.95 | 32.8 | 471 | 68 | 672 |
| 27 Mar | 375.65 | 5.5 | 0.3 | 30.11 | 391 | 3 | 596 |
| 25 Mar | 378.40 | 5.35 | -1.65 | 29.88 | 324 | 83 | 592 |
| 24 Mar | 375.55 | 6.95 | -2.3 | 31.71 | 493 | 16 | 511 |
| 23 Mar | 372.40 | 9.3 | 4.45 | 34.14 | 724 | 237 | 496 |
| 20 Mar | 380.95 | 4.8 | -1.75 | 28.74 | 104 | -27 | 259 |
| 19 Mar | 374.05 | 6.25 | 1.65 | 28.29 | 209 | 28 | 286 |
| 18 Mar | 378.50 | 4.6 | 0.55 | 26.9 | 144 | 68 | 258 |
| 17 Mar | 383.35 | 4 | -0.95 | 27 | 129 | 35 | 187 |
| 16 Mar | 382.40 | 5.05 | 0.7 | 28.38 | 58 | -1 | 149 |
| 13 Mar | 384.45 | 4.4 | 0.85 | 27.5 | 128 | -65 | 151 |
| 12 Mar | 390.55 | 3.5 | -1.1 | 28.2 | 101 | 48 | 217 |
| 11 Mar | 379.90 | 4.6 | -0.25 | 24.74 | 26 | -3 | 178 |
| 10 Mar | 377.30 | 4.7 | -1.05 | 24.1 | 51 | -10 | 182 |
| 9 Mar | 376.25 | 5.75 | 2.15 | 25.4 | 22 | 3 | 192 |
| 6 Mar | 380.60 | 3.6 | -0.55 | 22.61 | 28 | 6 | 193 |
| 5 Mar | 378.05 | 4.4 | -3.6 | 22.53 | 143 | 44 | 187 |
| 4 Mar | 365.80 | 8 | 3.75 | 22.43 | 45 | 35 | 142 |
| 2 Mar | 377.55 | 4.4 | 0.75 | 21.87 | 68 | 14 | 107 |
| 27 Feb | 381.90 | 3.65 | -0.65 | 22.1 | 39 | 6 | 92 |
| 26 Feb | 381.90 | 4.3 | 0.55 | 23.76 | 16 | 5 | 87 |
| 25 Feb | 384.90 | 3.75 | -1.75 | 23.77 | 57 | 48 | 82 |
| 24 Feb | 382.75 | 5.5 | -21.05 | 26.73 | 37 | 33 | 34 |
| 23 Feb | 375.45 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 20 Feb | 372.95 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 19 Feb | 363.20 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 18 Feb | 368.40 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 17 Feb | 368.40 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 16 Feb | 369.10 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 13 Feb | 363.00 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 12 Feb | 368.25 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 11 Feb | 368.45 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 10 Feb | 366.90 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 9 Feb | 361.90 | 26.55 | 2.4 | - | 0 | 0 | 1 |
| 6 Feb | 365.05 | 26.55 | 2.4 | 48.42 | 1 | 0 | 0 |
| 5 Feb | 367.00 | 24.15 | 0 | 3.03 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 24.15 | 0 | 2.37 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 0 | 0 | 1.22 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 344.75 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 30 Jan | 356.00 | 0 | 0 | 0.83 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 0 | 0 | 1.09 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 360 expiring on 28APR2026
Delta for 360 PE is -0.01
Historical price for 360 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 44.86, the open interest changed by -35 which decreased total open position to 706
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 38.77, the open interest changed by 119 which increased total open position to 785
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 41.23, the open interest changed by -88 which decreased total open position to 684
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 35.58, the open interest changed by -7 which decreased total open position to 782
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.51, the open interest changed by -33 which decreased total open position to 779
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 29.27, the open interest changed by -26 which decreased total open position to 812
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 28.57, the open interest changed by -94 which decreased total open position to 839
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.55, which was -0.5999999999999999 lower than the previous day. The implied volatity was 29.41, the open interest changed by 112 which increased total open position to 933
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 1.1, which was -0.5999999999999999 lower than the previous day. The implied volatity was 28.33, the open interest changed by -47 which decreased total open position to 826
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 1.7, which was -0.34999999999999987 lower than the previous day. The implied volatity was 25.23, the open interest changed by -119 which decreased total open position to 866
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 26.14, the open interest changed by 66 which increased total open position to 985
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 2.7, which was -2.8 lower than the previous day. The implied volatity was 23.65, the open interest changed by 58 which increased total open position to 927
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 5.35, which was -1.3 lower than the previous day. The implied volatity was 27.71, the open interest changed by -35 which decreased total open position to 868
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 6.75, which was -2.6 lower than the previous day. The implied volatity was 29.87, the open interest changed by 115 which increased total open position to 898
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 9.75, which was 1.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by -43 which decreased total open position to 783
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 8.35, which was 0.9 higher than the previous day. The implied volatity was 31.03, the open interest changed by 158 which increased total open position to 834
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 7.8, which was 1.95 higher than the previous day. The implied volatity was 32.8, the open interest changed by 68 which increased total open position to 672
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 5.5, which was 0.3 higher than the previous day. The implied volatity was 30.11, the open interest changed by 3 which increased total open position to 596
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 5.35, which was -1.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by 83 which increased total open position to 592
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 6.95, which was -2.3 lower than the previous day. The implied volatity was 31.71, the open interest changed by 16 which increased total open position to 511
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 9.3, which was 4.45 higher than the previous day. The implied volatity was 34.14, the open interest changed by 237 which increased total open position to 496
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 4.8, which was -1.75 lower than the previous day. The implied volatity was 28.74, the open interest changed by -27 which decreased total open position to 259
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 6.25, which was 1.65 higher than the previous day. The implied volatity was 28.29, the open interest changed by 28 which increased total open position to 286
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 4.6, which was 0.55 higher than the previous day. The implied volatity was 26.9, the open interest changed by 68 which increased total open position to 258
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 27, the open interest changed by 35 which increased total open position to 187
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 5.05, which was 0.7 higher than the previous day. The implied volatity was 28.38, the open interest changed by -1 which decreased total open position to 149
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 4.4, which was 0.85 higher than the previous day. The implied volatity was 27.5, the open interest changed by -65 which decreased total open position to 151
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 3.5, which was -1.1 lower than the previous day. The implied volatity was 28.2, the open interest changed by 48 which increased total open position to 217
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 24.74, the open interest changed by -3 which decreased total open position to 178
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 4.7, which was -1.05 lower than the previous day. The implied volatity was 24.1, the open interest changed by -10 which decreased total open position to 182
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 5.75, which was 2.15 higher than the previous day. The implied volatity was 25.4, the open interest changed by 3 which increased total open position to 192
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 22.61, the open interest changed by 6 which increased total open position to 193
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 4.4, which was -3.6 lower than the previous day. The implied volatity was 22.53, the open interest changed by 44 which increased total open position to 187
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 8, which was 3.75 higher than the previous day. The implied volatity was 22.43, the open interest changed by 35 which increased total open position to 142
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 4.4, which was 0.75 higher than the previous day. The implied volatity was 21.87, the open interest changed by 14 which increased total open position to 107
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was 22.1, the open interest changed by 6 which increased total open position to 92
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was 23.76, the open interest changed by 5 which increased total open position to 87
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 3.75, which was -1.75 lower than the previous day. The implied volatity was 23.77, the open interest changed by 48 which increased total open position to 82
On 24 Feb NTPC was trading at 382.75. The strike last trading price was 5.5, which was -21.05 lower than the previous day. The implied volatity was 26.73, the open interest changed by 33 which increased total open position to 34
On 23 Feb NTPC was trading at 375.45. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb NTPC was trading at 372.95. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb NTPC was trading at 363.20. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb NTPC was trading at 368.40. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb NTPC was trading at 368.40. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb NTPC was trading at 369.10. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb NTPC was trading at 363.00. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb NTPC was trading at 368.25. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb NTPC was trading at 368.45. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb NTPC was trading at 366.90. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb NTPC was trading at 361.90. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 26.55, which was 2.4 higher than the previous day. The implied volatity was 48.42, 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 24.15, which was 0 lower than the previous day. The implied volatity was 3.03, 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 24.15, which was 0 lower than the previous day. The implied volatity was 2.37, 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 0, which was 0 lower than the previous day. The implied volatity was 1.22, 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 0.9, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
