NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 04:10 PM IST
| NTPC 28-Apr-2026 (4d) 410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0
Theta: -0.14
Gamma: 0.02449
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 401.85 | 0.3 | -0.55 | 15.71 | 7,077 | -82 | 2,781 | |||||||||
| 23 Apr | 402.25 | 1.15 | -0.9500000000000002 | 18.31 | 11,243 | -575 | 2,861 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 405.40 | 2.1 | 1.35 | 18.21 | 20,736 | 1,911 | 3,434 | |||||||||
| 21 Apr | 396.20 | 0.7 | -0.5 | 20.26 | 6,356 | -68 | 1,528 | |||||||||
| 20 Apr | 398.00 | 1.1 | 0.050000000000000044 | 19.38 | 6,369 | 445 | 1,579 | |||||||||
| 17 Apr | 393.60 | 0.95 | -0.050000000000000044 | 19.9 | 2,817 | 107 | 1,130 | |||||||||
| 16 Apr | 390.80 | 1.05 | -0.09999999999999987 | 21.86 | 4,303 | -78 | 1,022 | |||||||||
| 15 Apr | 392.60 | 1.15 | 0.09999999999999987 | 20.86 | 3,543 | 394 | 1,078 | |||||||||
| 13 Apr | 386.25 | 1.05 | 0.4 | 23.3 | 2,753 | -351 | 671 | |||||||||
| 10 Apr | 380.15 | 0.65 | -0.15000000000000002 | 22.41 | 4,459 | 166 | 1,029 | |||||||||
| 9 Apr | 378.65 | 0.85 | 0.15 | 23.22 | 2,263 | 19 | 863 | |||||||||
| 8 Apr | 374.15 | 0.65 | 0 | 25.13 | 2,330 | 53 | 843 | |||||||||
| 7 Apr | 368.85 | 0.6 | -0.05 | 26.79 | 1,597 | 61 | 791 | |||||||||
| 6 Apr | 366.10 | 0.6 | 0.1 | 26.98 | 1,677 | 41 | 729 | |||||||||
| 2 Apr | 359.65 | 0.5 | -0.45 | 27.58 | 1,050 | 186 | 687 | |||||||||
| 1 Apr | 364.65 | 0.95 | -0.6 | 27.1 | 849 | 174 | 502 | |||||||||
| 30 Mar | 370.65 | 1.55 | -0.9 | 26.94 | 506 | -28 | 325 | |||||||||
| 27 Mar | 375.65 | 2.5 | 0 | 25.86 | 209 | -4 | 355 | |||||||||
| 25 Mar | 378.40 | 2.5 | -0.25 | 24.19 | 613 | 21 | 358 | |||||||||
| 24 Mar | 375.55 | 2.7 | -0.45 | 26.1 | 261 | 7 | 337 | |||||||||
| 23 Mar | 372.40 | 3.15 | -0.45 | 29.4 | 302 | -55 | 329 | |||||||||
| 20 Mar | 380.95 | 3.6 | 0.8 | 23.7 | 278 | -5 | 383 | |||||||||
| 19 Mar | 374.05 | 2.75 | -0.35 | 24.36 | 177 | 29 | 387 | |||||||||
| 18 Mar | 378.50 | 3.3 | -1.1 | 22.91 | 390 | 82 | 358 | |||||||||
| 17 Mar | 383.35 | 4.4 | -0.4 | 23.33 | 185 | 60 | 276 | |||||||||
| 16 Mar | 382.40 | 5.35 | -0.65 | 26.48 | 131 | -25 | 217 | |||||||||
| 13 Mar | 384.45 | 6 | -0.95 | 25.11 | 183 | 61 | 241 | |||||||||
| 12 Mar | 390.55 | 7.2 | 3.65 | 22.74 | 436 | 109 | 182 | |||||||||
| 11 Mar | 379.90 | 3.55 | 0.2 | 21.96 | 131 | 43 | 74 | |||||||||
| 10 Mar | 377.30 | 3.35 | 0.6 | 21.84 | 29 | 9 | 29 | |||||||||
| 9 Mar | 376.25 | 2.75 | -0.4 | 21.08 | 20 | -8 | 20 | |||||||||
| 6 Mar | 380.60 | 3.1 | 0.4 | 18.36 | 47 | 23 | 28 | |||||||||
| 5 Mar | 378.05 | 2.7 | 1.45 | 18.51 | 3 | 2 | 4 | |||||||||
| 4 Mar | 365.80 | 1.25 | -1 | 19.27 | 2 | 1 | 2 | |||||||||
| 2 Mar | 377.55 | 3.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 3.05 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 410 expiring on 28APR2026
Delta for 410 CE is 0.09
Historical price for 410 CE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was 15.71, the open interest changed by -82 which decreased total open position to 2781
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 1.15, which was -0.9500000000000002 lower than the previous day. The implied volatity was 18.31, the open interest changed by -575 which decreased total open position to 2861
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 2.1, which was 1.35 higher than the previous day. The implied volatity was 18.21, the open interest changed by 1911 which increased total open position to 3434
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 20.26, the open interest changed by -68 which decreased total open position to 1528
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 1.1, which was 0.050000000000000044 higher than the previous day. The implied volatity was 19.38, the open interest changed by 445 which increased total open position to 1579
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.95, which was -0.050000000000000044 lower than the previous day. The implied volatity was 19.9, the open interest changed by 107 which increased total open position to 1130
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 1.05, which was -0.09999999999999987 lower than the previous day. The implied volatity was 21.86, the open interest changed by -78 which decreased total open position to 1022
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 1.15, which was 0.09999999999999987 higher than the previous day. The implied volatity was 20.86, the open interest changed by 394 which increased total open position to 1078
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 1.05, which was 0.4 higher than the previous day. The implied volatity was 23.3, the open interest changed by -351 which decreased total open position to 671
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.65, which was -0.15000000000000002 lower than the previous day. The implied volatity was 22.41, the open interest changed by 166 which increased total open position to 1029
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 23.22, the open interest changed by 19 which increased total open position to 863
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 25.13, the open interest changed by 53 which increased total open position to 843
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 61 which increased total open position to 791
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 26.98, the open interest changed by 41 which increased total open position to 729
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 27.58, the open interest changed by 186 which increased total open position to 687
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 27.1, the open interest changed by 174 which increased total open position to 502
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 1.55, which was -0.9 lower than the previous day. The implied volatity was 26.94, the open interest changed by -28 which decreased total open position to 325
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 25.86, the open interest changed by -4 which decreased total open position to 355
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 24.19, the open interest changed by 21 which increased total open position to 358
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 26.1, the open interest changed by 7 which increased total open position to 337
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 29.4, the open interest changed by -55 which decreased total open position to 329
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 3.6, which was 0.8 higher than the previous day. The implied volatity was 23.7, the open interest changed by -5 which decreased total open position to 383
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by 29 which increased total open position to 387
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 3.3, which was -1.1 lower than the previous day. The implied volatity was 22.91, the open interest changed by 82 which increased total open position to 358
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 4.4, which was -0.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by 60 which increased total open position to 276
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was 26.48, the open interest changed by -25 which decreased total open position to 217
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was 25.11, the open interest changed by 61 which increased total open position to 241
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 7.2, which was 3.65 higher than the previous day. The implied volatity was 22.74, the open interest changed by 109 which increased total open position to 182
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 3.55, which was 0.2 higher than the previous day. The implied volatity was 21.96, the open interest changed by 43 which increased total open position to 74
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 3.35, which was 0.6 higher than the previous day. The implied volatity was 21.84, the open interest changed by 9 which increased total open position to 29
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 2.75, which was -0.4 lower than the previous day. The implied volatity was 21.08, the open interest changed by -8 which decreased total open position to 20
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 3.1, which was 0.4 higher than the previous day. The implied volatity was 18.36, the open interest changed by 23 which increased total open position to 28
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 2.7, which was 1.45 higher than the previous day. The implied volatity was 18.51, the open interest changed by 2 which increased total open position to 4
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 19.27, the open interest changed by 1 which increased total open position to 2
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -0.36
Gamma: 0.02948
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 401.85 | 9.05 | 0 | 24.71 | 64 | -15 | 562 |
| 23 Apr | 402.25 | 9 | 1.4500000000000002 | 23.42 | 461 | 47 | 581 |
| 22 Apr | 405.40 | 7.35 | -6.6 | 23.79 | 1,035 | 437 | 518 |
| 21 Apr | 396.20 | 13.95 | 0.75 | 21.44 | 19 | -2 | 81 |
| 20 Apr | 398.00 | 13.6 | -2.5999999999999996 | 22.3 | 140 | 37 | 83 |
| 17 Apr | 393.60 | 16.95 | -3.1000000000000014 | 19.96 | 72 | 19 | 47 |
| 16 Apr | 390.80 | 20 | 1.6999999999999993 | 20.82 | 29 | 2 | 15 |
| 15 Apr | 392.60 | 18.45 | -4.600000000000001 | 24.54 | 6 | 1 | 12 |
| 13 Apr | 386.25 | 23.05 | -14.999999999999996 | 23.36 | 5 | 1 | 12 |
| 10 Apr | 380.15 | 38.05 | 38.05 | - | 0 | 0 | 11 |
| 9 Apr | 378.65 | 38.05 | -17.4 | - | 0 | 0 | 11 |
| 8 Apr | 374.15 | 38.05 | -17.4 | 39.82 | 3 | -1 | 9 |
| 7 Apr | 368.85 | 55.45 | 13.95 | - | 0 | 0 | 10 |
| 6 Apr | 366.10 | 55.45 | 13.95 | - | 0 | 0 | 10 |
| 2 Apr | 359.65 | 55.45 | 13.95 | 59.13 | 10 | 0 | 2 |
| 1 Apr | 364.65 | 41.5 | -20.55 | 21.74 | 2 | 0 | 0 |
| 30 Mar | 370.65 | 62.05 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 375.65 | 62.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 378.40 | 62.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 375.55 | 62.05 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 372.40 | 62.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 62.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 374.05 | 62.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 62.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.35 | 62.05 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 382.40 | 62.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 384.45 | 62.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 62.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 62.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 377.30 | 62.05 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 376.25 | 62.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 62.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 378.05 | 62.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 62.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 62.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 62.05 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 410 expiring on 28APR2026
Delta for 410 PE is -0.75
Historical price for 410 PE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 24.71, the open interest changed by -15 which decreased total open position to 562
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 9, which was 1.4500000000000002 higher than the previous day. The implied volatity was 23.42, the open interest changed by 47 which increased total open position to 581
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 7.35, which was -6.6 lower than the previous day. The implied volatity was 23.79, the open interest changed by 437 which increased total open position to 518
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 13.95, which was 0.75 higher than the previous day. The implied volatity was 21.44, the open interest changed by -2 which decreased total open position to 81
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 13.6, which was -2.5999999999999996 lower than the previous day. The implied volatity was 22.3, the open interest changed by 37 which increased total open position to 83
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 16.95, which was -3.1000000000000014 lower than the previous day. The implied volatity was 19.96, the open interest changed by 19 which increased total open position to 47
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 20, which was 1.6999999999999993 higher than the previous day. The implied volatity was 20.82, the open interest changed by 2 which increased total open position to 15
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 18.45, which was -4.600000000000001 lower than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 12
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 23.05, which was -14.999999999999996 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 12
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 38.05, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 38.05, which was -17.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 38.05, which was -17.4 lower than the previous day. The implied volatity was 39.82, the open interest changed by -1 which decreased total open position to 9
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 55.45, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 55.45, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 55.45, which was 13.95 higher than the previous day. The implied volatity was 59.13, the open interest changed by 0 which decreased total open position to 2
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 41.5, which was -20.55 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 0
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 62.05, 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 Mar NTPC was trading at 375.65. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 62.05, 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 Mar NTPC was trading at 375.55. The strike last trading price was 62.05, 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 Mar NTPC was trading at 372.40. The strike last trading price was 62.05, 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 Mar NTPC was trading at 380.95. The strike last trading price was 62.05, 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 Mar NTPC was trading at 374.05. The strike last trading price was 62.05, 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 Mar NTPC was trading at 378.50. The strike last trading price was 62.05, 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 Mar NTPC was trading at 383.35. The strike last trading price was 62.05, 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 Mar NTPC was trading at 382.40. The strike last trading price was 62.05, 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 Mar NTPC was trading at 384.45. The strike last trading price was 62.05, 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 Mar NTPC was trading at 390.55. The strike last trading price was 62.05, 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 Mar NTPC was trading at 379.90. The strike last trading price was 62.05, 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 Mar NTPC was trading at 377.30. The strike last trading price was 62.05, 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 Mar NTPC was trading at 376.25. The strike last trading price was 62.05, 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 62.05, 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 Mar NTPC was trading at 378.05. The strike last trading price was 62.05, 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 62.05, 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 62.05, 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 62.05, 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
