`
Related Pages for NTPC
[--[65.84.65.76]--]
NTPC
Ntpc Ltd
352.95 3.15 (0.90%)

Back to Option Chain

Historical option data for NTPC

08 Apr 2025 05:50 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NTPC 24APR2025 295 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 352.95 31.3 0 - 0 0 0
7 Apr 349.80 31.3 0 - 0 0 0
4 Apr 350.40 31.3 0 0.00 0 0 0
3 Apr 358.90 31.3 0 0.00 0 0 0
2 Apr 351.75 31.3 0 0.00 0 0 0
1 Apr 352.15 31.3 0 0.00 0 0 0
28 Mar 357.60 31.3 0 - 0 0 0
27 Mar 360.65 31.3 0 - 0 0 0
26 Mar 354.65 31.3 0 - 0 0 0
25 Mar 366.95 31.3 0 - 0 0 0
24 Mar 366.95 31.3 0 - 0 0 0
21 Mar 351.30 31.3 0 - 0 0 0
20 Mar 341.75 31.3 0 - 0 0 0
19 Mar 341.30 31.3 0 - 0 0 0
18 Mar 337.35 31.3 0 - 0 0 0
17 Mar 331.65 31.3 0 - 0 0 0
13 Mar 331.90 31.3 0 - 0 0 0
7 Mar 329.55 31.3 0 - 0 0 0

For Ntpc Ltd - strike price 295 expiring on 24APR2025

Delta for 295 CE is -

Historical price for 295 CE is as follows

On 8 Apr NTPC was trading at 352.95. The strike last trading price was 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 295 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 -0.5 48.58 108 -11 59
7 Apr 349.80 0.95 -6.4 52.37 149 68 68
4 Apr 350.40 7.35 0 0.00 0 0 0
3 Apr 358.90 7.35 0 0.00 0 0 0
2 Apr 351.75 7.35 0 0.00 0 0 0
1 Apr 352.15 7.35 0 0.00 0 0 0
28 Mar 357.60 7.35 0 20.34 0 0 0
27 Mar 360.65 7.35 0 21.02 0 0 0
26 Mar 354.65 7.35 0 18.14 0 0 0
25 Mar 366.95 7.35 0 20.85 0 0 0
24 Mar 366.95 7.35 0 20.68 0 0 0
21 Mar 351.30 7.35 0 17.19 0 0 0
20 Mar 341.75 7.35 0 13.99 0 0 0
19 Mar 341.30 7.35 0 13.71 0 0 0
18 Mar 337.35 7.35 0 12.94 0 0 0
17 Mar 331.65 7.35 0 11.58 0 0 0
13 Mar 331.90 7.35 0 11.38 0 0 0
7 Mar 329.55 7.35 0 9.45 0 0 0

For Ntpc Ltd - strike price 295 expiring on 24APR2025

Delta for 295 PE is -0.03

Historical price for 295 PE is as follows

On 8 Apr NTPC was trading at 352.95. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 48.58, the open interest changed by -11 which decreased total open position to 59


On 7 Apr NTPC was trading at 349.80. The strike last trading price was 0.95, which was -6.4 lower than the previous day. The implied volatity was 52.37, the open interest changed by 68 which increased total open position to 68


On 4 Apr NTPC was trading at 350.40. The strike last trading price was 7.35, 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 7.35, 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 7.35, 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 7.35, 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 7.35, which was 0 lower than the previous day. The implied volatity was 20.34, 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 7.35, which was 0 lower than the previous day. The implied volatity was 21.02, 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 7.35, which was 0 lower than the previous day. The implied volatity was 18.14, 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 7.35, which was 0 lower than the previous day. The implied volatity was 20.85, 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 7.35, which was 0 lower than the previous day. The implied volatity was 20.68, 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 7.35, which was 0 lower than the previous day. The implied volatity was 17.19, 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 7.35, which was 0 lower than the previous day. The implied volatity was 13.99, 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 7.35, which was 0 lower than the previous day. The implied volatity was 13.71, 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 7.35, which was 0 lower than the previous day. The implied volatity was 12.94, 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 7.35, which was 0 lower than the previous day. The implied volatity was 11.58, 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 7.35, which was 0 lower than the previous day. The implied volatity was 11.38, 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 7.35, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0