Historical option data for NTPC
27 May 2026 04:10 PM IST
| NTPC 30-Jun-2026 (33d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.15
Gamma: 0.01852
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 398.15 | 8.55 | 2.65 (44.92%) | 17.65 | 9,030 | 441 | 2,662 | |||||||||
| 26 May | 389.70 | 6.15 | 0.25 (4.24%) | 19.96 | 2,551 | 70 | 2,221 | |||||||||
| 25 May | 390.05 | 6.05 | -0.15 (-2.42%) | 17.99 | 2,894 | 928 | 2,149 | |||||||||
| 22 May | 388.65 | 6 | -2.75 (-31.43%) | 18.86 | 1,538 | 522 | 1,201 | |||||||||
| 21 May | 388.80 | 8.8 | -0.85 (-8.81%) | 24.46 | 816 | 109 | 679 | |||||||||
| 20 May | 392.45 | 9.7 | 0.75 (8.38%) | 22.71 | 497 | 150 | 570 | |||||||||
| 19 May | 389.40 | 8.45 | -0.1 (-1.17%) | 23.7 | 367 | 58 | 418 | |||||||||
| 18 May | 388.30 | 7.75 | -4.2 (-35.15%) | 24.3 | 363 | 151 | 363 | |||||||||
| 15 May | 395.25 | 12 | -0.9 (-6.98%) | 23.02 | 97 | 31 | 212 | |||||||||
| 14 May | 396.30 | 12.95 | 1.9 (17.19%) | 23.47 | 99 | -11 | 182 | |||||||||
| 13 May | 390.45 | 11.25 | -0.25 (-2.17%) | 0 | 253 | 105 | 192 | |||||||||
| 12 May | 392.70 | 11.9 | -0.4 (-3.25%) | 23.95 | 89 | 32 | 86 | |||||||||
| 11 May | 392.95 | 11.8 | -5.35 (-31.20%) | 0 | 40 | -3 | 55 | |||||||||
| 8 May | 402.15 | 17.15 | 0.6 (3.63%) | 22.97 | 19 | 4 | 58 | |||||||||
| 7 May | 400.35 | 16.35 | 2.85 (21.11%) | 23.14 | 77 | 23 | 57 | |||||||||
| 6 May | 394.85 | 12.3 | -3.05 (-19.87%) | 22.78 | 30 | 19 | 34 | |||||||||
| 5 May | 398.65 | 15.35 | -1.4 (-8.36%) | 23.14 | 4 | 2 | 14 | |||||||||
| 4 May | 400.05 | 16.75 | -0.3 (-1.76%) | 24.38 | 4 | 4 | 13 | |||||||||
| 30 Apr | 399.15 | 17.05 | -6.5 (-27.60%) | 24.1 | 4 | 1 | 10 | |||||||||
| 29 Apr | 401.30 | 23.55 | 11.8 (100.43%) | 32.89 | 9 | 7 | 7 | |||||||||
| 28 Apr | 406.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 410.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 401.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 402.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 405.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 396.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 398.00 | - | - | - | 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 Apr | 380.15 | 11.75 | 0 (0.00%) | 1.73 | 0 | 0 | 0 | |||||||||
| 9 Apr | 378.65 | 11.75 | 0 (0.00%) | 2.18 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 400 expiring on 30JUN2026
Delta for 400 CE is 0.51
Historical price for 400 CE is as follows
On 27 May NTPC was trading at 398.15. The strike last trading price was 8.55, which was 2.65 higher than the previous day. The implied volatity was 17.65, the open interest changed by 441 which increased total open position to 2662
On 26 May NTPC was trading at 389.70. The strike last trading price was 6.15, which was 0.25 higher than the previous day. The implied volatity was 19.96, the open interest changed by 70 which increased total open position to 2221
On 25 May NTPC was trading at 390.05. The strike last trading price was 6.05, which was -0.15 lower than the previous day. The implied volatity was 17.99, the open interest changed by 928 which increased total open position to 2149
On 22 May NTPC was trading at 388.65. The strike last trading price was 6, which was -2.75 lower than the previous day. The implied volatity was 18.86, the open interest changed by 522 which increased total open position to 1201
On 21 May NTPC was trading at 388.80. The strike last trading price was 8.8, which was -0.85 lower than the previous day. The implied volatity was 24.46, the open interest changed by 109 which increased total open position to 679
On 20 May NTPC was trading at 392.45. The strike last trading price was 9.7, which was 0.75 higher than the previous day. The implied volatity was 22.71, the open interest changed by 150 which increased total open position to 570
On 19 May NTPC was trading at 389.40. The strike last trading price was 8.45, which was -0.1 lower than the previous day. The implied volatity was 23.7, the open interest changed by 58 which increased total open position to 418
On 18 May NTPC was trading at 388.30. The strike last trading price was 7.75, which was -4.2 lower than the previous day. The implied volatity was 24.3, the open interest changed by 151 which increased total open position to 363
On 15 May NTPC was trading at 395.25. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was 23.02, the open interest changed by 31 which increased total open position to 212
On 14 May NTPC was trading at 396.30. The strike last trading price was 12.95, which was 1.9 higher than the previous day. The implied volatity was 23.47, the open interest changed by -11 which decreased total open position to 182
On 13 May NTPC was trading at 390.45. The strike last trading price was 11.25, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 105 which increased total open position to 192
On 12 May NTPC was trading at 392.70. The strike last trading price was 11.9, which was -0.4 lower than the previous day. The implied volatity was 23.95, the open interest changed by 32 which increased total open position to 86
On 11 May NTPC was trading at 392.95. The strike last trading price was 11.8, which was -5.35 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 55
On 8 May NTPC was trading at 402.15. The strike last trading price was 17.15, which was 0.6 higher than the previous day. The implied volatity was 22.97, the open interest changed by 4 which increased total open position to 58
On 7 May NTPC was trading at 400.35. The strike last trading price was 16.35, which was 2.85 higher than the previous day. The implied volatity was 23.14, the open interest changed by 23 which increased total open position to 57
On 6 May NTPC was trading at 394.85. The strike last trading price was 12.3, which was -3.05 lower than the previous day. The implied volatity was 22.78, the open interest changed by 19 which increased total open position to 34
On 5 May NTPC was trading at 398.65. The strike last trading price was 15.35, which was -1.4 lower than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 14
On 4 May NTPC was trading at 400.05. The strike last trading price was 16.75, which was -0.3 lower than the previous day. The implied volatity was 24.38, the open interest changed by 4 which increased total open position to 13
On 30 Apr NTPC was trading at 399.15. The strike last trading price was 17.05, which was -6.5 lower than the previous day. The implied volatity was 24.1, the open interest changed by 1 which increased total open position to 10
On 29 Apr NTPC was trading at 401.30. The strike last trading price was 23.55, which was 11.8 higher than the previous day. The implied volatity was 32.89, the open interest changed by 7 which increased total open position to 7
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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NTPC was trading at 401.85. 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 Apr NTPC was trading at 402.25. 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 22 Apr NTPC was trading at 405.40. 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 21 Apr NTPC was trading at 396.20. 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 20 Apr NTPC was trading at 398.00. 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 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 -, 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 Apr NTPC was trading at 380.15. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 1.73, 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 11.75, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
| NTPC 30-Jun-2026 (33d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.08
Gamma: 0.02051
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 398.15 | 7.8 | -5 (-39.06%) | 15.93 | 2,157 | 334 | 1,460 |
| 26 May | 389.70 | 12.05 | -0.45 (-3.60%) | 15.69 | 317 | 14 | 1,127 |
| 25 May | 390.05 | 11.8 | -1.7 (-12.59%) | 16.04 | 610 | 100 | 1,112 |
| 22 May | 388.65 | 13 | -3 (-18.75%) | 15.43 | 1,214 | 897 | 986 |
| 21 May | 388.80 | 17 | 3 (21.43%) | 22.02 | 83 | 31 | 89 |
| 20 May | 392.45 | 14 | -3 (-17.65%) | 21.65 | 15 | 0 | 48 |
| 19 May | 389.40 | 17 | 0 (0.00%) | 23.07 | 32 | 11 | 47 |
| 18 May | 388.30 | 17 | 4 (30.77%) | 22.92 | 46 | 34 | 35 |
| 15 May | 395.25 | 12.7 | -21.2 (-62.54%) | 20.76 | 1 | 0 | 0 |
| 14 May | 396.30 | 0 | -33.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 390.45 | 0 | -33.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 392.70 | 0 | -33.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 392.95 | 0 | -33.9 (-100.00%) | 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 |
| 24 Apr | 401.85 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 402.25 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 405.40 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 396.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 398.00 | - | - | - | 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 Apr | 380.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 378.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 400 expiring on 30JUN2026
Delta for 400 PE is -0.49
Historical price for 400 PE is as follows
On 27 May NTPC was trading at 398.15. The strike last trading price was 7.8, which was -5 lower than the previous day. The implied volatity was 15.93, the open interest changed by 334 which increased total open position to 1460
On 26 May NTPC was trading at 389.70. The strike last trading price was 12.05, which was -0.45 lower than the previous day. The implied volatity was 15.69, the open interest changed by 14 which increased total open position to 1127
On 25 May NTPC was trading at 390.05. The strike last trading price was 11.8, which was -1.7 lower than the previous day. The implied volatity was 16.04, the open interest changed by 100 which increased total open position to 1112
On 22 May NTPC was trading at 388.65. The strike last trading price was 13, which was -3 lower than the previous day. The implied volatity was 15.43, the open interest changed by 897 which increased total open position to 986
On 21 May NTPC was trading at 388.80. The strike last trading price was 17, which was 3 higher than the previous day. The implied volatity was 22.02, the open interest changed by 31 which increased total open position to 89
On 20 May NTPC was trading at 392.45. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 48
On 19 May NTPC was trading at 389.40. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 23.07, the open interest changed by 11 which increased total open position to 47
On 18 May NTPC was trading at 388.30. The strike last trading price was 17, which was 4 higher than the previous day. The implied volatity was 22.92, the open interest changed by 34 which increased total open position to 35
On 15 May NTPC was trading at 395.25. The strike last trading price was 12.7, which was -21.2 lower than the previous day. The implied volatity was 20.76, 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 -33.9 lower than the previous day. The implied volatity was 0, 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 -33.9 lower than the previous day. The implied volatity was 0, 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 -33.9 lower than the previous day. The implied volatity was 0, 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 -33.9 lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NTPC was trading at 401.85. 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 Apr NTPC was trading at 402.25. 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 22 Apr NTPC was trading at 405.40. 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 21 Apr NTPC was trading at 396.20. 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 20 Apr NTPC was trading at 398.00. 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 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 -, 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 Apr NTPC was trading at 380.15. 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 9 Apr NTPC was trading at 378.65. 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
