NTPC
Ntpc Ltd
Historical option data for NTPC
08 Apr 2025 05:50 PM IST
| NTPC 24APR2025 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 352.95 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 349.80 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 350.40 | 44.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 358.90 | 44.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 351.75 | 44.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 352.15 | 44.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 357.60 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 360.65 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 354.65 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 366.95 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 366.95 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 351.30 | 44.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 341.75 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 341.30 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 337.35 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 331.65 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 331.90 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 329.55 | 44.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 318.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 318.70 | 0 | 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 290 expiring on 24APR2025
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 8 Apr NTPC was trading at 352.95. The strike last trading price was 44.8, 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 44.8, 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 44.8, 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 3 Apr NTPC was trading at 358.90. The strike last trading price was 44.8, 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 44.8, 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 44.8, 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 44.8, 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 360.65. The strike last trading price was 44.8, 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 44.8, 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 44.8, 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 366.95. The strike last trading price was 44.8, 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 44.8, 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 44.8, 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 44.8, 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 337.35. The strike last trading price was 44.8, 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 331.65. The strike last trading price was 44.8, 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 331.90. The strike last trading price was 44.8, 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 Mar NTPC was trading at 329.55. The strike last trading price was 44.8, 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 Feb NTPC was trading at 318.70. 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 25 Feb NTPC was trading at 318.70. 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 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 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.05
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 352.95 | 0.45 | -0.3 | 52.33 | 161 | -52 | 286 |
| 7 Apr | 349.80 | 0.8 | 0.6 | 54.45 | 882 | 213 | 337 |
| 4 Apr | 350.40 | 0.2 | 0 | 40.13 | 2 | 1 | 124 |
| 3 Apr | 358.90 | 0.2 | -0.05 | 42.86 | 20 | -3 | 123 |
| 2 Apr | 351.75 | 0.25 | -0.1 | 40.04 | 42 | 15 | 126 |
| 1 Apr | 352.15 | 0.35 | 0.05 | 42.01 | 23 | 17 | 112 |
| 28 Mar | 357.60 | 0.3 | -0.05 | 40.03 | 110 | 59 | 95 |
| 27 Mar | 360.65 | 0.35 | -0.15 | 42.98 | 4 | 0 | 36 |
| 26 Mar | 354.65 | 0.5 | 0.15 | 40.55 | 15 | 9 | 37 |
| 25 Mar | 366.95 | 0.35 | 0 | 42.81 | 3 | 0 | 28 |
| 24 Mar | 366.95 | 0.35 | -0.15 | 42.13 | 13 | -1 | 28 |
| 21 Mar | 351.30 | 0.5 | -0.5 | 37.22 | 12 | -3 | 29 |
| 20 Mar | 341.75 | 1 | -0.05 | 36.92 | 1 | 0 | 32 |
| 19 Mar | 341.30 | 1 | -0.05 | 0.00 | 0 | 13 | 0 |
| 18 Mar | 337.35 | 1 | -0.5 | 34.02 | 26 | 8 | 27 |
| 17 Mar | 331.65 | 1.5 | -0.5 | 34.14 | 17 | 9 | 18 |
| 13 Mar | 331.90 | 2 | -0.4 | 35.05 | 1 | 0 | 8 |
| 7 Mar | 329.55 | 2.35 | -1.1 | 34.29 | 32 | 15 | 17 |
| 26 Feb | 318.70 | 3.7 | -2.8 | 29.78 | 2 | 1 | 1 |
| 25 Feb | 318.70 | 3.7 | -2.8 | 29.78 | 2 | 0 | 1 |
| 24 Feb | 320.10 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 326.25 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 325.15 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 314.80 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 311.20 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 302.35 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 300.35 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 306.70 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 306.25 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 305.60 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 310.50 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 316.95 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 312.80 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 319.60 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 319.10 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 311.25 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 317.70 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 290 expiring on 24APR2025
Delta for 290 PE is -0.03
Historical price for 290 PE is as follows
On 8 Apr NTPC was trading at 352.95. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 52.33, the open interest changed by -52 which decreased total open position to 286
On 7 Apr NTPC was trading at 349.80. The strike last trading price was 0.8, which was 0.6 higher than the previous day. The implied volatity was 54.45, the open interest changed by 213 which increased total open position to 337
On 4 Apr NTPC was trading at 350.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 40.13, the open interest changed by 1 which increased total open position to 124
On 3 Apr NTPC was trading at 358.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.86, the open interest changed by -3 which decreased total open position to 123
On 2 Apr NTPC was trading at 351.75. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 40.04, the open interest changed by 15 which increased total open position to 126
On 1 Apr NTPC was trading at 352.15. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 42.01, the open interest changed by 17 which increased total open position to 112
On 28 Mar NTPC was trading at 357.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.03, the open interest changed by 59 which increased total open position to 95
On 27 Mar NTPC was trading at 360.65. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 42.98, the open interest changed by 0 which decreased total open position to 36
On 26 Mar NTPC was trading at 354.65. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 40.55, the open interest changed by 9 which increased total open position to 37
On 25 Mar NTPC was trading at 366.95. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 42.81, the open interest changed by 0 which decreased total open position to 28
On 24 Mar NTPC was trading at 366.95. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 42.13, the open interest changed by -1 which decreased total open position to 28
On 21 Mar NTPC was trading at 351.30. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 37.22, the open interest changed by -3 which decreased total open position to 29
On 20 Mar NTPC was trading at 341.75. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 32
On 19 Mar NTPC was trading at 341.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 18 Mar NTPC was trading at 337.35. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 34.02, the open interest changed by 8 which increased total open position to 27
On 17 Mar NTPC was trading at 331.65. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 34.14, the open interest changed by 9 which increased total open position to 18
On 13 Mar NTPC was trading at 331.90. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 8
On 7 Mar NTPC was trading at 329.55. The strike last trading price was 2.35, which was -1.1 lower than the previous day. The implied volatity was 34.29, the open interest changed by 15 which increased total open position to 17
On 26 Feb NTPC was trading at 318.70. The strike last trading price was 3.7, which was -2.8 lower than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 1
On 25 Feb NTPC was trading at 318.70. The strike last trading price was 3.7, which was -2.8 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 1
On 24 Feb NTPC was trading at 320.10. The strike last trading price was 6.5, 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 21 Feb NTPC was trading at 326.25. The strike last trading price was 6.5, 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 20 Feb NTPC was trading at 325.15. The strike last trading price was 6.5, 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 19 Feb NTPC was trading at 314.80. The strike last trading price was 6.5, 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 18 Feb NTPC was trading at 311.20. The strike last trading price was 6.5, 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 17 Feb NTPC was trading at 302.35. The strike last trading price was 6.5, 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 14 Feb NTPC was trading at 300.35. The strike last trading price was 6.5, 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 13 Feb NTPC was trading at 306.70. The strike last trading price was 6.5, 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 12 Feb NTPC was trading at 306.25. The strike last trading price was 6.5, 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 11 Feb NTPC was trading at 305.60. The strike last trading price was 6.5, 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 10 Feb NTPC was trading at 310.50. The strike last trading price was 6.5, 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 7 Feb NTPC was trading at 316.95. The strike last trading price was 6.5, 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 6 Feb NTPC was trading at 312.80. The strike last trading price was 6.5, 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 5 Feb NTPC was trading at 319.60. The strike last trading price was 6.5, 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 4 Feb NTPC was trading at 319.10. The strike last trading price was 6.5, 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 3 Feb NTPC was trading at 311.25. The strike last trading price was 6.5, 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 Feb NTPC was trading at 317.70. The strike last trading price was 6.5, 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
