NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00196
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 0.05 | -0.05 | 32.13 | 7 | -1 | 116 | |||||||||
| 23 Apr | 402.25 | 0.1 | -0.04999999999999999 | 30.48 | 18 | -10 | 119 | |||||||||
| 22 Apr | 405.40 | 0.15 | 0.04999999999999999 | 26.59 | 196 | 13 | 130 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 396.20 | 0.1 | -0.1 | 29.98 | 29 | 19 | 112 | |||||||||
| 20 Apr | 398.00 | 0.15 | -0.05000000000000002 | 28.51 | 57 | -6 | 93 | |||||||||
| 17 Apr | 393.60 | 0.2 | 0.05000000000000002 | 27.56 | 82 | -45 | 99 | |||||||||
| 16 Apr | 390.80 | 0.15 | -0.1 | 27.55 | 255 | 14 | 143 | |||||||||
| 15 Apr | 392.60 | 0.25 | 0 | 28.21 | 165 | 2 | 128 | |||||||||
| 13 Apr | 386.25 | 0.25 | 0.04999999999999999 | 29.49 | 279 | -14 | 124 | |||||||||
| 10 Apr | 380.15 | 0.2 | -0.04999999999999999 | 28.74 | 158 | 5 | 138 | |||||||||
| 9 Apr | 378.65 | 0.25 | 0 | 29.14 | 342 | 9 | 135 | |||||||||
| 8 Apr | 374.15 | 0.25 | 0.05 | 31.62 | 23 | 18 | 123 | |||||||||
| 7 Apr | 368.85 | 0.2 | -0.05 | 31.64 | 34 | 12 | 110 | |||||||||
| 6 Apr | 366.10 | 0.25 | 0 | 33.03 | 13 | 10 | 97 | |||||||||
| 2 Apr | 359.65 | 0.25 | -0.1 | 33.58 | 22 | 18 | 86 | |||||||||
| 1 Apr | 364.65 | 0.35 | -0.3 | 31.55 | 48 | 17 | 67 | |||||||||
| 30 Mar | 370.65 | 0.65 | -0.15 | 31.81 | 132 | 3 | 47 | |||||||||
| 27 Mar | 375.65 | 0.85 | -0.25 | 29.06 | 36 | 3 | 44 | |||||||||
| 25 Mar | 378.40 | 1.1 | 0 | 29.08 | 3 | 1 | 39 | |||||||||
| 24 Mar | 375.55 | 1.1 | -0.05 | 29.77 | 15 | 0 | 45 | |||||||||
| 23 Mar | 372.40 | 1.3 | 0 | 32.43 | 13 | 3 | 45 | |||||||||
| 20 Mar | 380.95 | 1.3 | 0.2 | 26.67 | 8 | 3 | 42 | |||||||||
| 19 Mar | 374.05 | 1.1 | -0.15 | 27.85 | 36 | 4 | 38 | |||||||||
| 18 Mar | 378.50 | 1.25 | -0.5 | 26.21 | 7 | 0 | 34 | |||||||||
| 17 Mar | 383.35 | 1.75 | 0.25 | 26.59 | 12 | 2 | 33 | |||||||||
| 16 Mar | 382.40 | 1.5 | -1.3 | 26.07 | 10 | 5 | 31 | |||||||||
| 13 Mar | 384.45 | 2.8 | 0.4 | 28.56 | 32 | 20 | 25 | |||||||||
| 12 Mar | 390.55 | 2.4 | -0.35 | 23.81 | 8 | 4 | 5 | |||||||||
| 11 Mar | 379.90 | 2.75 | 1.55 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 377.30 | 2.75 | 1.55 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 376.25 | 2.75 | 1.55 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 380.60 | 2.75 | 1.55 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 378.05 | 2.75 | 1.55 | - | 0 | 0 | 1 | |||||||||
| 4 Mar | 365.80 | 2.75 | 1.55 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 377.55 | 2.75 | 1.55 | - | 1 | 0 | 1 | |||||||||
| 27 Feb | 381.90 | 2.75 | 1.55 | - | 1 | 0 | 1 | |||||||||
For Ntpc Ltd - strike price 435 expiring on 28APR2026
Delta for 435 CE is 0.01
Historical price for 435 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by -1 which decreased total open position to 116
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 30.48, the open interest changed by -10 which decreased total open position to 119
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 26.59, the open interest changed by 13 which increased total open position to 130
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 29.98, the open interest changed by 19 which increased total open position to 112
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 28.51, the open interest changed by -6 which decreased total open position to 93
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 27.56, the open interest changed by -45 which decreased total open position to 99
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 27.55, the open interest changed by 14 which increased total open position to 143
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 28.21, the open interest changed by 2 which increased total open position to 128
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 29.49, the open interest changed by -14 which decreased total open position to 124
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 28.74, the open interest changed by 5 which increased total open position to 138
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 29.14, the open interest changed by 9 which increased total open position to 135
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 31.62, the open interest changed by 18 which increased total open position to 123
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 110
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.03, the open interest changed by 10 which increased total open position to 97
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 33.58, the open interest changed by 18 which increased total open position to 86
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 31.55, the open interest changed by 17 which increased total open position to 67
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 47
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 29.06, the open interest changed by 3 which increased total open position to 44
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 29.08, the open interest changed by 1 which increased total open position to 39
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 45
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 32.43, the open interest changed by 3 which increased total open position to 45
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 26.67, the open interest changed by 3 which increased total open position to 42
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 27.85, the open interest changed by 4 which increased total open position to 38
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 34
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 26.59, the open interest changed by 2 which increased total open position to 33
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 1.5, which was -1.3 lower than the previous day. The implied volatity was 26.07, the open interest changed by 5 which increased total open position to 31
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 2.8, which was 0.4 higher than the previous day. The implied volatity was 28.56, the open interest changed by 20 which increased total open position to 25
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 23.81, the open interest changed by 4 which increased total open position to 5
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 2.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| NTPC 28-Apr-2026 (4d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 42.65 | 42.65 | - | 0 | 0 | 3 |
| 23 Apr | 402.25 | 42.65 | 42.65 | - | 0 | 0 | 3 |
| 22 Apr | 405.40 | 42.65 | 42.65 | - | 0 | 0 | 3 |
| 21 Apr | 396.20 | 42.65 | 42.65 | - | 0 | 0 | 3 |
| 20 Apr | 398.00 | 42.65 | 42.65 | - | 0 | 0 | 3 |
| 17 Apr | 393.60 | 42.65 | 42.65 | - | 0 | 0 | 3 |
| 16 Apr | 390.80 | 42.65 | 42.65 | 32.32 | 0 | 0 | 3 |
| 15 Apr | 392.60 | 42.65 | -42.199999999999996 | 32.32 | 3 | 0 | 0 |
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 380.15 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 378.65 | 84.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 374.15 | 84.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 368.85 | 84.85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 366.10 | 84.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 359.65 | 84.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 364.65 | 84.85 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 370.65 | 84.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 375.65 | 84.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 378.40 | 84.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 375.55 | 84.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 372.40 | 84.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 84.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 374.05 | 84.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 84.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.35 | 84.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 382.40 | 84.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 384.45 | 84.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 84.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 84.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 377.30 | 84.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 376.25 | 84.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 84.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 378.05 | 84.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 84.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 84.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 84.85 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 435 expiring on 28APR2026
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 42.65, which was 42.65 higher than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 3
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 42.65, which was -42.199999999999996 lower than the previous day. The implied volatity was 32.32, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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 84.85, 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
