Historical option data for NTPC
26 May 2026 04:10 PM IST
| NTPC 26-May-2026 432 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 389.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 390.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 388.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 388.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 May | 392.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 389.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 388.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 395.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 396.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 390.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 392.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 392.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 402.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 400.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 394.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 398.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 400.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 399.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 401.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 406.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 410.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 401.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 402.25 | - | - | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 432 expiring on 26MAY2026
Delta for 432 CE is -
Historical price for 432 CE is as follows
On 26 May NTPC was trading at 389.70. 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 25 May NTPC was trading at 390.05. 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 May NTPC was trading at 388.65. 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 May NTPC was trading at 388.80. 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 May NTPC was trading at 392.45. 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 19 May NTPC was trading at 389.40. 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 18 May NTPC was trading at 388.30. 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 15 May NTPC was trading at 395.25. 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 14 May NTPC was trading at 396.30. 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 May NTPC was trading at 390.45. 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 12 May NTPC was trading at 392.70. 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 May NTPC was trading at 392.95. 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 8 May NTPC was trading at 402.15. 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 7 May NTPC was trading at 400.35. 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 6 May NTPC was trading at 394.85. 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 5 May NTPC was trading at 398.65. 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 4 May NTPC was trading at 400.05. 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 30 Apr NTPC was trading at 399.15. 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 29 Apr NTPC was trading at 401.30. 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 28 Apr NTPC was trading at 406.85. 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 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
| NTPC 26-May-2026 432 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 389.70 | - | - | - | 0 | 0 | 0 |
| 25 May | 390.05 | - | - | - | 0 | 0 | 0 |
| 22 May | 388.65 | - | - | - | 0 | 0 | 0 |
| 21 May | 388.80 | - | - | - | 0 | 0 | 0 |
| 20 May | 392.45 | - | - | - | 0 | 0 | 0 |
| 19 May | 389.40 | - | - | - | 0 | 0 | 0 |
| 18 May | 388.30 | - | - | - | 0 | 0 | 0 |
| 15 May | 395.25 | - | - | - | 0 | 0 | 0 |
| 14 May | 396.30 | - | - | - | 0 | 0 | 0 |
| 13 May | 390.45 | - | - | - | 0 | 0 | 0 |
| 12 May | 392.70 | - | - | - | 0 | 0 | 0 |
| 11 May | 392.95 | - | - | - | 0 | 0 | 0 |
| 8 May | 402.15 | - | - | - | 0 | 0 | 0 |
| 7 May | 400.35 | - | - | - | 0 | 0 | 0 |
| 6 May | 394.85 | - | - | - | 0 | 0 | 0 |
| 5 May | 398.65 | - | - | - | 0 | 0 | 0 |
| 4 May | 400.05 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 399.15 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 401.30 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 406.85 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 410.20 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 401.85 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 402.25 | - | - | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 432 expiring on 26MAY2026
Delta for 432 PE is -
Historical price for 432 PE is as follows
On 26 May NTPC was trading at 389.70. 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 25 May NTPC was trading at 390.05. 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 May NTPC was trading at 388.65. 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 May NTPC was trading at 388.80. 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 May NTPC was trading at 392.45. 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 19 May NTPC was trading at 389.40. 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 18 May NTPC was trading at 388.30. 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 15 May NTPC was trading at 395.25. 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 14 May NTPC was trading at 396.30. 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 May NTPC was trading at 390.45. 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 12 May NTPC was trading at 392.70. 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 May NTPC was trading at 392.95. 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 8 May NTPC was trading at 402.15. 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 7 May NTPC was trading at 400.35. 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 6 May NTPC was trading at 394.85. 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 5 May NTPC was trading at 398.65. 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 4 May NTPC was trading at 400.05. 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 30 Apr NTPC was trading at 399.15. 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 29 Apr NTPC was trading at 401.30. 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 28 Apr NTPC was trading at 406.85. 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 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
