NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 04:10 PM IST
| NTPC 28-Apr-2026 (4d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.0025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 401.85 | 0.05 | -0.05 | 28.32 | 126 | -5 | 253 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 402.25 | 0.1 | -0.1 | 26.58 | 200 | -83 | 250 | |||||||||
| 22 Apr | 405.40 | 0.2 | 0.05000000000000002 | 24.63 | 1,071 | -54 | 332 | |||||||||
| 21 Apr | 396.20 | 0.15 | -0.1 | 28.79 | 212 | -45 | 386 | |||||||||
| 20 Apr | 398.00 | 0.2 | -0.04999999999999999 | 27.13 | 684 | 13 | 435 | |||||||||
| 17 Apr | 393.60 | 0.25 | 0.04999999999999999 | 26.69 | 286 | -20 | 414 | |||||||||
| 16 Apr | 390.80 | 0.2 | -0.04999999999999999 | 26.31 | 1,631 | 19 | 435 | |||||||||
| 15 Apr | 392.60 | 0.25 | -0.04999999999999999 | 25.56 | 1,118 | 22 | 418 | |||||||||
| 13 Apr | 386.25 | 0.25 | 0.04999999999999999 | 27.04 | 1,565 | -27 | 379 | |||||||||
| 10 Apr | 380.15 | 0.2 | -0.09999999999999998 | 27.74 | 401 | 44 | 402 | |||||||||
| 9 Apr | 378.65 | 0.25 | 0 | 27.01 | 617 | 95 | 358 | |||||||||
| 8 Apr | 374.15 | 0.25 | -0.05 | 29.57 | 56 | 21 | 252 | |||||||||
| 7 Apr | 368.85 | 0.3 | 0.05 | 32.04 | 107 | 13 | 265 | |||||||||
| 6 Apr | 366.10 | 0.2 | -0.05 | 30.04 | 131 | -2 | 252 | |||||||||
| 2 Apr | 359.65 | 0.25 | -0.1 | 31.82 | 129 | -41 | 254 | |||||||||
| 1 Apr | 364.65 | 0.35 | -0.25 | 29.73 | 391 | 48 | 300 | |||||||||
| 30 Mar | 370.65 | 0.55 | -0.4 | 28.93 | 219 | 9 | 251 | |||||||||
| 27 Mar | 375.65 | 1 | 0 | 28.13 | 45 | 9 | 240 | |||||||||
| 25 Mar | 378.40 | 1.05 | -0.05 | 26.88 | 167 | 25 | 231 | |||||||||
| 24 Mar | 375.55 | 1.1 | -0.4 | 28.05 | 69 | 9 | 214 | |||||||||
| 23 Mar | 372.40 | 1.5 | -0.05 | 31.61 | 99 | 9 | 204 | |||||||||
| 20 Mar | 380.95 | 1.4 | 0.15 | 25.26 | 3 | 1 | 196 | |||||||||
| 19 Mar | 374.05 | 1.25 | -0.05 | 26.87 | 25 | 3 | 194 | |||||||||
| 18 Mar | 378.50 | 1.35 | -1 | 24.87 | 78 | 29 | 191 | |||||||||
| 17 Mar | 383.35 | 2.35 | 0.45 | 26.89 | 15 | -1 | 162 | |||||||||
| 16 Mar | 382.40 | 1.9 | -1.1 | 25.85 | 76 | -5 | 162 | |||||||||
| 13 Mar | 384.45 | 3 | -0.5 | 27.18 | 276 | 65 | 168 | |||||||||
| 12 Mar | 390.55 | 3.65 | 2.05 | 25.26 | 163 | 60 | 101 | |||||||||
| 11 Mar | 379.90 | 1.6 | 0.5 | 24.15 | 58 | 34 | 41 | |||||||||
| 10 Mar | 377.30 | 1.1 | -1.2 | 22.19 | 26 | 12 | 15 | |||||||||
| 9 Mar | 376.25 | 2.3 | 0.85 | 27.6 | 3 | 1 | 1 | |||||||||
| 6 Mar | 380.60 | 1.45 | 0 | 7.95 | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 1.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 1.45 | 0 | 10.56 | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 1.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 1.45 | 0 | 7.16 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 430 expiring on 28APR2026
Delta for 430 CE is 0.01
Historical price for 430 CE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 28.32, the open interest changed by -5 which decreased total open position to 253
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 26.58, the open interest changed by -83 which decreased total open position to 250
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 24.63, the open interest changed by -54 which decreased total open position to 332
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 28.79, the open interest changed by -45 which decreased total open position to 386
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 27.13, the open interest changed by 13 which increased total open position to 435
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 26.69, the open interest changed by -20 which decreased total open position to 414
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 26.31, the open interest changed by 19 which increased total open position to 435
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 25.56, the open interest changed by 22 which increased total open position to 418
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 27.04, the open interest changed by -27 which decreased total open position to 379
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 27.74, the open interest changed by 44 which increased total open position to 402
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 27.01, the open interest changed by 95 which increased total open position to 358
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 29.57, the open interest changed by 21 which increased total open position to 252
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 32.04, the open interest changed by 13 which increased total open position to 265
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 30.04, the open interest changed by -2 which decreased total open position to 252
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 31.82, the open interest changed by -41 which decreased total open position to 254
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 29.73, the open interest changed by 48 which increased total open position to 300
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 28.93, the open interest changed by 9 which increased total open position to 251
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 28.13, the open interest changed by 9 which increased total open position to 240
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 26.88, the open interest changed by 25 which increased total open position to 231
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 28.05, the open interest changed by 9 which increased total open position to 214
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 9 which increased total open position to 204
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 196
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 26.87, the open interest changed by 3 which increased total open position to 194
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 1.35, which was -1 lower than the previous day. The implied volatity was 24.87, the open interest changed by 29 which increased total open position to 191
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 26.89, the open interest changed by -1 which decreased total open position to 162
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 25.85, the open interest changed by -5 which decreased total open position to 162
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 27.18, the open interest changed by 65 which increased total open position to 168
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 3.65, which was 2.05 higher than the previous day. The implied volatity was 25.26, the open interest changed by 60 which increased total open position to 101
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 1.6, which was 0.5 higher than the previous day. The implied volatity was 24.15, the open interest changed by 34 which increased total open position to 41
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 1.1, which was -1.2 lower than the previous day. The implied volatity was 22.19, the open interest changed by 12 which increased total open position to 15
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 2.3, which was 0.85 higher than the previous day. The implied volatity was 27.6, the open interest changed by 1 which increased total open position to 1
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 7.95, 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 1.45, 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 1.45, which was 0 lower than the previous day. The implied volatity was 10.56, 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 1.45, 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 1.45, 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
| NTPC 28-Apr-2026 (4d) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 401.85 | 31.25 | 31.25 | - | 0 | 0 | 1 |
| 23 Apr | 402.25 | 31.25 | 31.25 | - | 0 | 0 | 1 |
| 22 Apr | 405.40 | 31.25 | 31.25 | - | 0 | 0 | 1 |
| 21 Apr | 396.20 | 31.25 | 31.25 | 35.82 | 0 | 0 | 1 |
| 20 Apr | 398.00 | 31.25 | -6.450000000000003 | 35.82 | 1 | 0 | 1 |
| 17 Apr | 393.60 | 37.7 | 37.7 | - | 0 | 0 | 1 |
| 16 Apr | 390.80 | 37.7 | 37.7 | 29.87 | 0 | 0 | 1 |
| 15 Apr | 392.60 | 37.7 | -42.45 | 29.87 | 1 | 0 | 0 |
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 380.15 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 378.65 | 80.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 374.15 | 80.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 368.85 | 80.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 366.10 | 80.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 359.65 | 80.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 364.65 | 80.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 370.65 | 80.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 375.65 | 80.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 378.40 | 80.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 375.55 | 80.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 372.40 | 80.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 80.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 374.05 | 80.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 80.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.35 | 80.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 382.40 | 80.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 384.45 | 80.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 80.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 80.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 377.30 | 80.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 376.25 | 80.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 80.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 378.05 | 80.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 80.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 80.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 80.15 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 430 expiring on 28APR2026
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 31.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 31.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 31.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 31.25, which was 31.25 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 1
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 31.25, which was -6.450000000000003 lower than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 1
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 37.7, which was 37.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 37.7, which was 37.7 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 1
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 37.7, which was -42.45 lower than the previous day. The implied volatity was 29.87, 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 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 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 80.15, 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 8 Apr NTPC was trading at 374.15. The strike last trading price was 80.15, 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 Apr NTPC was trading at 368.85. The strike last trading price was 80.15, 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 Apr NTPC was trading at 366.10. The strike last trading price was 80.15, 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 Apr NTPC was trading at 359.65. The strike last trading price was 80.15, 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 Apr NTPC was trading at 364.65. The strike last trading price was 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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
