NTPC
Ntpc Ltd
Historical option data for NTPC
02 Apr 2026 04:10 PM IST
| NTPC 28-Apr-2026 (24d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.24
Theta: -0.13
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 359.65 | 2 | -2.15 | 23.86 | 877 | -2 | 904 | |||||||||
| 1 Apr | 364.65 | 4.15 | -1.95 | 25.36 | 1,467 | 18 | 908 | |||||||||
| 30 Mar | 370.65 | 5.95 | -2.85 | 25.38 | 2,089 | 728 | 891 | |||||||||
| 27 Mar | 375.65 | 9.05 | 0.05 | 25.55 | 126 | 21 | 162 | |||||||||
| 25 Mar | 378.40 | 9.05 | 0.2 | 23.25 | 75 | 2 | 142 | |||||||||
| 24 Mar | 375.55 | 8.85 | -0.1 | 25.14 | 42 | 6 | 140 | |||||||||
| 23 Mar | 372.40 | 9 | -1.85 | 28.53 | 107 | 46 | 134 | |||||||||
| 20 Mar | 380.95 | 10.85 | 2 | 21.75 | 63 | 22 | 89 | |||||||||
| 19 Mar | 374.05 | 8.55 | -1.9 | 22.56 | 62 | 31 | 67 | |||||||||
| 18 Mar | 378.50 | 10.2 | -1.45 | 20.99 | 30 | 25 | 35 | |||||||||
| 17 Mar | 383.35 | 11.65 | -0.15 | 19.87 | 6 | 2 | 9 | |||||||||
| 16 Mar | 382.40 | 11.8 | -3 | 21.95 | 11 | 5 | 7 | |||||||||
| 13 Mar | 384.45 | 14.8 | -3.5 | 23.61 | 1 | 1 | 0 | |||||||||
| 12 Mar | 390.55 | 18.3 | 11.55 | 21.92 | 1 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 6.75 | -6.95 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 6.75 | -6.95 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 6.75 | -6.95 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 6.75 | -6.95 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 6.75 | -6.95 | 12.82 | 1 | 0 | 1 | |||||||||
| 4 Mar | 365.80 | 13.7 | 6.75 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 377.55 | 13.7 | 6.75 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 381.90 | 13.7 | 6.75 | 19.49 | 1 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 6.95 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 6.95 | 0 | - | 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 | 6.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 6.95 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 6.95 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 6.95 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 6.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 385 expiring on 28APR2026
Delta for 385 CE is 0.17
Historical price for 385 CE is as follows
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 2, which was -2.15 lower than the previous day. The implied volatity was 23.86, the open interest changed by -2 which decreased total open position to 904
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 4.15, which was -1.95 lower than the previous day. The implied volatity was 25.36, the open interest changed by 18 which increased total open position to 908
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 5.95, which was -2.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 728 which increased total open position to 891
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 9.05, which was 0.05 higher than the previous day. The implied volatity was 25.55, the open interest changed by 21 which increased total open position to 162
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 9.05, which was 0.2 higher than the previous day. The implied volatity was 23.25, the open interest changed by 2 which increased total open position to 142
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 8.85, which was -0.1 lower than the previous day. The implied volatity was 25.14, the open interest changed by 6 which increased total open position to 140
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 9, which was -1.85 lower than the previous day. The implied volatity was 28.53, the open interest changed by 46 which increased total open position to 134
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 10.85, which was 2 higher than the previous day. The implied volatity was 21.75, the open interest changed by 22 which increased total open position to 89
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 8.55, which was -1.9 lower than the previous day. The implied volatity was 22.56, the open interest changed by 31 which increased total open position to 67
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 10.2, which was -1.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 25 which increased total open position to 35
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 11.65, which was -0.15 lower than the previous day. The implied volatity was 19.87, the open interest changed by 2 which increased total open position to 9
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 11.8, which was -3 lower than the previous day. The implied volatity was 21.95, the open interest changed by 5 which increased total open position to 7
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 14.8, which was -3.5 lower than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 0
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 18.3, which was 11.55 higher than the previous day. The implied volatity was 21.92, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 6.75, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 6.75, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 6.75, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 6.75, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 6.75, which was -6.95 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 1
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 13.7, which was 6.75 higher than the previous day. The implied volatity was -, 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 13.7, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 13.7, which was 6.75 higher than the previous day. The implied volatity was 19.49, 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 6.95, which was 0 lower than the previous day. The implied volatity was 0.01, 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 6.95, 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 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 6.95, 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 6 Feb NTPC was trading at 365.05. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 2.48, 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 6.95, which was 0 lower than the previous day. The implied volatity was 1.31, 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 6.95, 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 3 Feb NTPC was trading at 358.55. The strike last trading price was 6.95, 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
| NTPC 28-Apr-2026 (24d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.22
Theta: 0
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 359.65 | 24.9 | 2.85 | 21.83 | 23 | -7 | 84 |
| 1 Apr | 364.65 | 21.75 | 3.55 | 29.41 | 163 | 19 | 91 |
| 30 Mar | 370.65 | 18.25 | 2.6 | 27.44 | 55 | -7 | 72 |
| 27 Mar | 375.65 | 15.65 | 1.65 | 28.86 | 26 | 16 | 74 |
| 25 Mar | 378.40 | 14 | -2.35 | 26.24 | 48 | 32 | 58 |
| 24 Mar | 375.55 | 16.35 | -3.05 | 27.71 | 17 | -7 | 26 |
| 23 Mar | 372.40 | 19.4 | 6.35 | 29.26 | 18 | -1 | 33 |
| 20 Mar | 380.95 | 12.8 | -1.45 | 25.87 | 51 | 21 | 34 |
| 19 Mar | 374.05 | 14.25 | 2.2 | 20.76 | 11 | 7 | 12 |
| 18 Mar | 378.50 | 12.05 | -29.3 | 22.76 | 8 | 5 | 5 |
| 17 Mar | 383.35 | 41.35 | 0 | 0.7 | 0 | 0 | 0 |
| 16 Mar | 382.40 | 41.35 | 0 | 0.17 | 0 | 0 | 0 |
| 13 Mar | 384.45 | 41.35 | 0 | 0.98 | 0 | 0 | 0 |
| 12 Mar | 390.55 | 41.35 | 0 | 2.42 | 0 | 0 | 0 |
| 11 Mar | 379.90 | 41.35 | 0 | 0.09 | 0 | 0 | 0 |
| 10 Mar | 377.30 | 41.35 | 0 | 0.15 | 0 | 0 | 0 |
| 9 Mar | 376.25 | 41.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 41.35 | 0 | 0.45 | 0 | 0 | 0 |
| 5 Mar | 378.05 | 41.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 41.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 41.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 41.35 | 0 | 0.85 | 0 | 0 | 0 |
| 26 Feb | 381.90 | 41.35 | 0 | 0.86 | 0 | 0 | 0 |
| 25 Feb | 384.90 | 41.35 | 0 | 1.45 | 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 | 0 | 0 |
| 6 Feb | 365.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 367.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 367.25 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 358.55 | 0 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 385 expiring on 28APR2026
Delta for 385 PE is -0.85
Historical price for 385 PE is as follows
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 24.9, which was 2.85 higher than the previous day. The implied volatity was 21.83, the open interest changed by -7 which decreased total open position to 84
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 21.75, which was 3.55 higher than the previous day. The implied volatity was 29.41, the open interest changed by 19 which increased total open position to 91
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 18.25, which was 2.6 higher than the previous day. The implied volatity was 27.44, the open interest changed by -7 which decreased total open position to 72
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 15.65, which was 1.65 higher than the previous day. The implied volatity was 28.86, the open interest changed by 16 which increased total open position to 74
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 14, which was -2.35 lower than the previous day. The implied volatity was 26.24, the open interest changed by 32 which increased total open position to 58
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 16.35, which was -3.05 lower than the previous day. The implied volatity was 27.71, the open interest changed by -7 which decreased total open position to 26
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 19.4, which was 6.35 higher than the previous day. The implied volatity was 29.26, the open interest changed by -1 which decreased total open position to 33
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 12.8, which was -1.45 lower than the previous day. The implied volatity was 25.87, the open interest changed by 21 which increased total open position to 34
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 14.25, which was 2.2 higher than the previous day. The implied volatity was 20.76, the open interest changed by 7 which increased total open position to 12
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 12.05, which was -29.3 lower than the previous day. The implied volatity was 22.76, the open interest changed by 5 which increased total open position to 5
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 41.35, 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 Mar NTPC was trading at 380.60. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 41.35, 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 Mar NTPC was trading at 365.80. The strike last trading price was 41.35, 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 Mar NTPC was trading at 377.55. The strike last trading price was 41.35, 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 27 Feb NTPC was trading at 381.90. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.85, 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 41.35, which was 0 lower than the previous day. The implied volatity was 0.86, 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 41.35, which was 0 lower than the previous day. The implied volatity was 1.45, 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 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 Feb NTPC was trading at 365.05. 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 5 Feb NTPC was trading at 367.00. 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 4 Feb NTPC was trading at 367.25. 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 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 -, the open interest changed by 0 which decreased total open position to 0
