NTPC
Ntpc Ltd
Historical option data for NTPC
08 Apr 2025 04:00 PM IST
| NTPC 24APR2025 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 352.95 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 349.80 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 350.40 | 52.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 351.75 | 52.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 352.15 | 52.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 357.60 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 354.65 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 366.95 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 351.30 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 341.75 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 341.30 | 52.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 320.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 326.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 325.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 314.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 311.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 302.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 300.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 306.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 306.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 305.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 310.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 316.95 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 312.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 319.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 319.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 311.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 317.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Ntpc Ltd - strike price 280 expiring on 24APR2025
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 8 Apr NTPC was trading at 352.95. The strike last trading price was 52.4, 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 349.80. The strike last trading price was 52.4, 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 Apr NTPC was trading at 350.40. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NTPC was trading at 351.75. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NTPC was trading at 352.15. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar NTPC was trading at 357.60. The strike last trading price was 52.4, 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 26 Mar NTPC was trading at 354.65. The strike last trading price was 52.4, 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 366.95. The strike last trading price was 52.4, 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 21 Mar NTPC was trading at 351.30. The strike last trading price was 52.4, 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 341.75. The strike last trading price was 52.4, 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 341.30. The strike last trading price was 52.4, 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 Feb NTPC was trading at 320.10. 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 21 Feb NTPC was trading at 326.25. 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 20 Feb NTPC was trading at 325.15. 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 19 Feb NTPC was trading at 314.80. 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 18 Feb NTPC was trading at 311.20. 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 17 Feb NTPC was trading at 302.35. 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 14 Feb NTPC was trading at 300.35. 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 13 Feb NTPC was trading at 306.70. 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 12 Feb NTPC was trading at 306.25. 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 11 Feb NTPC was trading at 305.60. 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 Feb NTPC was trading at 310.50. 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 7 Feb NTPC was trading at 316.95. 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 6 Feb NTPC was trading at 312.80. 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 5 Feb NTPC was trading at 319.60. 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 4 Feb NTPC was trading at 319.10. 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 3 Feb NTPC was trading at 311.25. 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 1 Feb NTPC was trading at 317.70. 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
| NTPC 24APR2025 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 352.95 | 0.35 | -0.25 | - | 44 | 14 | 75 |
| 7 Apr | 349.80 | 0.55 | 0.35 | 58.24 | 401 | 80 | 84 |
| 4 Apr | 350.40 | 0.2 | -0.05 | 46.33 | 2 | -1 | 5 |
| 2 Apr | 351.75 | 0.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 352.15 | 0.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 357.60 | 0.25 | -0.15 | 44.23 | 1 | 0 | 5 |
| 26 Mar | 354.65 | 0.4 | 0.2 | 44.55 | 2 | 0 | 4 |
| 25 Mar | 366.95 | 0.2 | -0.3 | 43.83 | 4 | 0 | 4 |
| 21 Mar | 351.30 | 0.5 | -0.1 | 42.38 | 1 | 0 | 4 |
| 20 Mar | 341.75 | 0.6 | -1.15 | 38.66 | 4 | 0 | 4 |
| 19 Mar | 341.30 | 1.75 | 0.05 | 47.49 | 3 | 0 | 2 |
| 24 Feb | 320.10 | 4.75 | 0 | 10.67 | 0 | 0 | 0 |
| 21 Feb | 326.25 | 4.75 | 0 | 11.23 | 0 | 0 | 0 |
| 20 Feb | 325.15 | 4.75 | 0 | 9.73 | 0 | 0 | 0 |
| 19 Feb | 314.80 | 4.75 | 0 | 9.06 | 0 | 0 | 0 |
| 18 Feb | 311.20 | 4.75 | 0 | 6.10 | 0 | 0 | 0 |
| 17 Feb | 302.35 | 4.75 | 0 | 6.40 | 0 | 0 | 0 |
| 14 Feb | 300.35 | 4.75 | 0 | 5.94 | 0 | 0 | 0 |
| 13 Feb | 306.70 | 4.75 | 0 | 7.31 | 0 | 0 | 0 |
| 12 Feb | 306.25 | 4.75 | 0 | 7.00 | 0 | 0 | 0 |
| 11 Feb | 305.60 | 4.75 | 0 | 7.90 | 0 | 0 | 0 |
| 10 Feb | 310.50 | 4.75 | 0 | 7.76 | 0 | 0 | 0 |
| 7 Feb | 316.95 | 4.75 | 0 | 8.81 | 0 | 0 | 0 |
| 6 Feb | 312.80 | 4.75 | 0 | 8.23 | 0 | 0 | 0 |
| 5 Feb | 319.60 | 4.75 | 0 | 9.20 | 0 | 0 | 0 |
| 4 Feb | 319.10 | 4.75 | 0 | 8.17 | 0 | 0 | 0 |
| 3 Feb | 311.25 | 4.75 | 0 | 7.46 | 0 | 0 | 0 |
| 1 Feb | 317.70 | 4.75 | 0 | 10.32 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 280 expiring on 24APR2025
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 8 Apr NTPC was trading at 352.95. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 75
On 7 Apr NTPC was trading at 349.80. The strike last trading price was 0.55, which was 0.35 higher than the previous day. The implied volatity was 58.24, the open interest changed by 80 which increased total open position to 84
On 4 Apr NTPC was trading at 350.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.33, the open interest changed by -1 which decreased total open position to 5
On 2 Apr NTPC was trading at 351.75. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NTPC was trading at 352.15. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar NTPC was trading at 357.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 44.23, the open interest changed by 0 which decreased total open position to 5
On 26 Mar NTPC was trading at 354.65. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 44.55, the open interest changed by 0 which decreased total open position to 4
On 25 Mar NTPC was trading at 366.95. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 4
On 21 Mar NTPC was trading at 351.30. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 42.38, the open interest changed by 0 which decreased total open position to 4
On 20 Mar NTPC was trading at 341.75. The strike last trading price was 0.6, which was -1.15 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 4
On 19 Mar NTPC was trading at 341.30. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 2
On 24 Feb NTPC was trading at 320.10. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 0
On 21 Feb NTPC was trading at 326.25. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 11.23, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NTPC was trading at 325.15. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NTPC was trading at 314.80. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NTPC was trading at 311.20. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NTPC was trading at 302.35. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NTPC was trading at 300.35. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NTPC was trading at 306.70. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NTPC was trading at 306.25. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NTPC was trading at 305.60. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NTPC was trading at 310.50. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.76, the open interest changed by 0 which decreased total open position to 0
On 7 Feb NTPC was trading at 316.95. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 312.80. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NTPC was trading at 319.60. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 9.20, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NTPC was trading at 319.10. The strike last trading price was 4.75, 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 3 Feb NTPC was trading at 311.25. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 317.70. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 10.32, the open interest changed by 0 which decreased total open position to 0
