NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.08
Gamma: 0.00481
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 0.1 | -0.04999999999999999 | 26.02 | 50 | -2 | 437 | |||||||||
| 23 Apr | 402.25 | 0.15 | -0.15 | 24 | 326 | -108 | 438 | |||||||||
| 22 Apr | 405.40 | 0.3 | 0.15 | 22.15 | 2,194 | 154 | 546 | |||||||||
| 21 Apr | 396.20 | 0.15 | -0.15 | 25.28 | 423 | 3 | 392 | |||||||||
| 20 Apr | 398.00 | 0.25 | -0.04999999999999999 | 24.06 | 549 | 35 | 389 | |||||||||
| 17 Apr | 393.60 | 0.25 | 0 | 24.21 | 289 | -15 | 354 | |||||||||
| 16 Apr | 390.80 | 0.3 | 0 | 24.59 | 658 | -35 | 369 | |||||||||
| 15 Apr | 392.60 | 0.3 | -0.10000000000000003 | 23.7 | 472 | 161 | 404 | |||||||||
| 13 Apr | 386.25 | 0.4 | 0.15000000000000002 | 26.76 | 604 | 20 | 240 | |||||||||
| 10 Apr | 380.15 | 0.2 | -0.09999999999999998 | 24.56 | 223 | 39 | 220 | |||||||||
| 9 Apr | 378.65 | 0.3 | 0.05 | 25.58 | 441 | 7 | 187 | |||||||||
| 8 Apr | 374.15 | 0.25 | -0.05 | 27.46 | 68 | 1 | 181 | |||||||||
| 7 Apr | 368.85 | 0.35 | 0.15 | - | 0 | 0 | 180 | |||||||||
| 6 Apr | 366.10 | 0.35 | 0.15 | 30.77 | 79 | -3 | 180 | |||||||||
| 2 Apr | 359.65 | 0.2 | -0.2 | 29.02 | 149 | 3 | 183 | |||||||||
| 1 Apr | 364.65 | 0.4 | -2.6 | 28.52 | 185 | 177 | 178 | |||||||||
| 30 Mar | 370.65 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 375.65 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 378.40 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 375.55 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 372.40 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 380.95 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 374.05 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 378.50 | 3 | 0.3 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 383.35 | 3 | 0.3 | 26.9 | 1 | 0 | 2 | |||||||||
| 16 Mar | 382.40 | 2.7 | 0.95 | 26.61 | 2 | 1 | 1 | |||||||||
| 13 Mar | 384.45 | 1.75 | 0 | 7.22 | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 1.75 | 0 | 5.8 | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 1.75 | 0 | 8.03 | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 1.75 | 0 | 8.17 | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 1.75 | 0 | 8.37 | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 1.75 | 0 | 7.16 | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 1.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 1.75 | 0 | 9.64 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 377.55 | 1.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 1.75 | 0 | 6.5 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 425 expiring on 28APR2026
Delta for 425 CE is 0.02
Historical price for 425 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 26.02, the open interest changed by -2 which decreased total open position to 437
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 24, the open interest changed by -108 which decreased total open position to 438
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 22.15, the open interest changed by 154 which increased total open position to 546
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 25.28, the open interest changed by 3 which increased total open position to 392
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 24.06, the open interest changed by 35 which increased total open position to 389
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 24.21, the open interest changed by -15 which decreased total open position to 354
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.59, the open interest changed by -35 which decreased total open position to 369
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 23.7, the open interest changed by 161 which increased total open position to 404
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.4, which was 0.15000000000000002 higher than the previous day. The implied volatity was 26.76, the open interest changed by 20 which increased total open position to 240
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 24.56, the open interest changed by 39 which increased total open position to 220
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 187
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 27.46, the open interest changed by 1 which increased total open position to 181
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 30.77, the open interest changed by -3 which decreased total open position to 180
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by 3 which increased total open position to 183
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 0.4, which was -2.6 lower than the previous day. The implied volatity was 28.52, the open interest changed by 177 which increased total open position to 178
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was 26.9, the open interest changed by 0 which decreased total open position to 2
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was 26.61, the open interest changed by 1 which increased total open position to 1
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 7.22, 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 1.75, which was 0 lower than the previous day. The implied volatity was 5.8, 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 1.75, which was 0 lower than the previous day. The implied volatity was 8.03, 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 1.75, which was 0 lower than the previous day. The implied volatity was 8.17, 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 1.75, which was 0 lower than the previous day. The implied volatity was 8.37, 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 1.75, which was 0 lower than the previous day. The implied volatity was 7.16, 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 1.75, 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 1.75, which was 0 lower than the previous day. The implied volatity was 9.64, 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 1.75, 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 1.75, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 26.05 | 26.05 | - | 0 | 0 | 2 |
| 23 Apr | 402.25 | 26.05 | 26.05 | - | 0 | 0 | 2 |
| 22 Apr | 405.40 | 26.05 | 26.05 | - | 0 | 0 | 2 |
| 21 Apr | 396.20 | 26.05 | 26.05 | 29.6 | 0 | 0 | 2 |
| 20 Apr | 398.00 | 26.05 | -6.7499999999999964 | 29.6 | 1 | 0 | 2 |
| 17 Apr | 393.60 | 32.8 | 32.8 | - | 0 | 0 | 2 |
| 16 Apr | 390.80 | 32.8 | 32.8 | 32.8 | 0 | 0 | 2 |
| 15 Apr | 392.60 | 32.8 | -19.300000000000004 | 32.8 | 1 | 0 | 1 |
| 13 Apr | 386.25 | 52.1 | 52.1 | - | 0 | 0 | 1 |
| 10 Apr | 380.15 | 52.1 | 52.1 | - | 0 | 0 | 1 |
| 9 Apr | 378.65 | 52.1 | -17.6 | - | 0 | 0 | 1 |
| 8 Apr | 374.15 | 52.1 | -17.6 | 46.68 | 1 | 0 | 2 |
| 7 Apr | 368.85 | 69.7 | -5.85 | - | 0 | 0 | 2 |
| 6 Apr | 366.10 | 69.7 | -5.85 | - | 0 | 0 | 2 |
| 2 Apr | 359.65 | 69.7 | -5.85 | 65.36 | 2 | 0 | 0 |
| 1 Apr | 364.65 | 75.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 370.65 | 75.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 375.65 | 75.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 378.40 | 75.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 375.55 | 75.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 372.40 | 75.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 75.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 374.05 | 75.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 75.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.35 | 75.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 382.40 | 75.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 384.45 | 75.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 75.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 75.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 377.30 | 75.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 376.25 | 75.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 75.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 378.05 | 75.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 75.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 75.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 75.55 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 425 expiring on 28APR2026
Delta for 425 PE is -
Historical price for 425 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was 29.6, the open interest changed by 0 which decreased total open position to 2
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 26.05, which was -6.7499999999999964 lower than the previous day. The implied volatity was 29.6, the open interest changed by 0 which decreased total open position to 2
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 32.8, which was 32.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 32.8, which was 32.8 higher than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 2
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 32.8, which was -19.300000000000004 lower than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 1
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 52.1, which was 52.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 52.1, which was 52.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 52.1, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 52.1, which was -17.6 lower than the previous day. The implied volatity was 46.68, the open interest changed by 0 which decreased total open position to 2
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 69.7, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 69.7, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 69.7, which was -5.85 lower than the previous day. The implied volatity was 65.36, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 75.55, 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 Mar NTPC was trading at 370.65. The strike last trading price was 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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
