NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 04:10 PM IST
| NTPC 28-Apr-2026 (4d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00165
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 401.85 | 0.05 | -0.05 | 35.13 | 30 | -7 | 193 | |||||||||
| 23 Apr | 402.25 | 0.1 | 0 | 33.86 | 40 | -3 | 200 | |||||||||
| 22 Apr | 405.40 | 0.1 | 0 | 28.65 | 242 | -8 | 203 | |||||||||
| 21 Apr | 396.20 | 0.1 | 0 | 32.8 | 109 | -11 | 211 | |||||||||
| 20 Apr | 398.00 | 0.1 | -0.04999999999999999 | 30.51 | 178 | -17 | 222 | |||||||||
| 17 Apr | 393.60 | 0.15 | 0 | 30.06 | 30 | 3 | 239 | |||||||||
| 16 Apr | 390.80 | 0.15 | -0.05000000000000002 | 29.98 | 185 | -36 | 241 | |||||||||
| 15 Apr | 392.60 | 0.15 | -0.05000000000000002 | 28.23 | 170 | 17 | 267 | |||||||||
| 13 Apr | 386.25 | 0.2 | 0.05000000000000002 | 30.31 | 478 | 2 | 252 | |||||||||
| 10 Apr | 380.15 | 0.15 | -0.05000000000000002 | 29.68 | 371 | -11 | 251 | |||||||||
| 9 Apr | 378.65 | 0.2 | 0 | 30.19 | 631 | 33 | 270 | |||||||||
| 8 Apr | 374.15 | 0.2 | 0.05 | 32.55 | 29 | 4 | 237 | |||||||||
| 7 Apr | 368.85 | 0.15 | -0.05 | 32.22 | 221 | -60 | 232 | |||||||||
| 6 Apr | 366.10 | 0.2 | 0 | 33.95 | 2 | 1 | 292 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 359.65 | 0.2 | -0.1 | 34.18 | 338 | 73 | 286 | |||||||||
| 1 Apr | 364.65 | 0.25 | -0.2 | 31.62 | 298 | 56 | 212 | |||||||||
| 30 Mar | 370.65 | 0.45 | -0.25 | 31.49 | 76 | 37 | 150 | |||||||||
| 27 Mar | 375.65 | 0.7 | -0.05 | 29.74 | 22 | 12 | 112 | |||||||||
| 25 Mar | 378.40 | 0.75 | -0.15 | 28.58 | 22 | 13 | 99 | |||||||||
| 24 Mar | 375.55 | 0.9 | -0.1 | 30.46 | 23 | 6 | 86 | |||||||||
| 23 Mar | 372.40 | 1 | -0.1 | 32.36 | 11 | 2 | 80 | |||||||||
| 20 Mar | 380.95 | 1.1 | 0.2 | 27.42 | 28 | 10 | 77 | |||||||||
| 19 Mar | 374.05 | 0.9 | -0.2 | 28.33 | 37 | 31 | 67 | |||||||||
| 18 Mar | 378.50 | 1.3 | -0.25 | 28.25 | 10 | 0 | 35 | |||||||||
| 17 Mar | 383.35 | 1.75 | 0.1 | 28.46 | 4 | 1 | 34 | |||||||||
| 16 Mar | 382.40 | 1.65 | -1.15 | 28.54 | 27 | 21 | 33 | |||||||||
| 13 Mar | 384.45 | 2.8 | 1.8 | 30.34 | 17 | 12 | 12 | |||||||||
For Ntpc Ltd - strike price 440 expiring on 28APR2026
Delta for 440 CE is 0.01
Historical price for 440 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 35.13, the open interest changed by -7 which decreased total open position to 193
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 33.86, the open interest changed by -3 which decreased total open position to 200
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 28.65, the open interest changed by -8 which decreased total open position to 203
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 32.8, the open interest changed by -11 which decreased total open position to 211
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 30.51, the open interest changed by -17 which decreased total open position to 222
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 239
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 29.98, the open interest changed by -36 which decreased total open position to 241
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 28.23, the open interest changed by 17 which increased total open position to 267
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 30.31, the open interest changed by 2 which increased total open position to 252
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 29.68, the open interest changed by -11 which decreased total open position to 251
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.19, the open interest changed by 33 which increased total open position to 270
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 32.55, the open interest changed by 4 which increased total open position to 237
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 32.22, the open interest changed by -60 which decreased total open position to 232
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.95, the open interest changed by 1 which increased total open position to 292
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 34.18, the open interest changed by 73 which increased total open position to 286
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 31.62, the open interest changed by 56 which increased total open position to 212
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 31.49, the open interest changed by 37 which increased total open position to 150
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.74, the open interest changed by 12 which increased total open position to 112
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by 13 which increased total open position to 99
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 30.46, the open interest changed by 6 which increased total open position to 86
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 32.36, the open interest changed by 2 which increased total open position to 80
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 27.42, the open interest changed by 10 which increased total open position to 77
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 28.33, the open interest changed by 31 which increased total open position to 67
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 35
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was 28.46, the open interest changed by 1 which increased total open position to 34
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 1.65, which was -1.15 lower than the previous day. The implied volatity was 28.54, the open interest changed by 21 which increased total open position to 33
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 2.8, which was 1.8 higher than the previous day. The implied volatity was 30.34, the open interest changed by 12 which increased total open position to 12
| NTPC 28-Apr-2026 (4d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 401.85 | 40.8 | 40.8 | - | 0 | 0 | 7 |
| 23 Apr | 402.25 | 40.8 | 40.8 | - | 0 | 0 | 7 |
| 22 Apr | 405.40 | 40.8 | 40.8 | - | 0 | 0 | 7 |
| 21 Apr | 396.20 | 40.8 | 40.8 | 38.31 | 0 | 0 | 7 |
| 20 Apr | 398.00 | 40.8 | -6.75 | 38.31 | 4 | 0 | 3 |
| 17 Apr | 393.60 | 47.55 | 47.55 | - | 0 | 0 | 3 |
| 16 Apr | 390.80 | 47.55 | 47.55 | 33.91 | 0 | 0 | 3 |
| 15 Apr | 392.60 | 47.55 | -42 | 33.91 | 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 | 89.55 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 374.15 | 89.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 368.85 | 89.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 366.10 | 89.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 359.65 | 89.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 364.65 | 89.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 370.65 | 89.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 375.65 | 89.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 378.40 | 89.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 375.55 | 89.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 372.40 | 89.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 89.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 374.05 | 89.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 89.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.35 | 89.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 382.40 | 89.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 384.45 | 89.55 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 440 expiring on 28APR2026
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 40.8, which was 40.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 40.8, which was 40.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 40.8, which was 40.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 40.8, which was 40.8 higher than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 7
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 40.8, which was -6.75 lower than the previous day. The implied volatity was 38.31, 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 47.55, which was 47.55 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 47.55, which was 47.55 higher than the previous day. The implied volatity was 33.91, 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 47.55, which was -42 lower than the previous day. The implied volatity was 33.91, 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 89.55, 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 8 Apr NTPC was trading at 374.15. The strike last trading price was 89.55, 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 7 Apr NTPC was trading at 368.85. The strike last trading price was 89.55, 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 Apr NTPC was trading at 366.10. The strike last trading price was 89.55, 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 Apr NTPC was trading at 359.65. The strike last trading price was 89.55, 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 1 Apr NTPC was trading at 364.65. The strike last trading price was 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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
