NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 337.40 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 341.75 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 349.05 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 352.90 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 357.15 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 355.60 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 365.50 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 369.15 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 369.85 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 369.50 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 369.15 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 372.75 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 367.45 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 358.20 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 363.65 | 140.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 362.05 | 140.45 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 300 expiring on 26DEC2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 140.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NTPC 26DEC2024 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 333.25 | 0.15 | -0.05 | 42.24 | 68 | 18 | 378 |
| 19 Dec | 337.40 | 0.2 | -0.05 | 45.10 | 62 | 0 | 359 |
| 18 Dec | 341.75 | 0.25 | 0.05 | 47.98 | 56 | -4 | 358 |
| 17 Dec | 349.05 | 0.2 | 0.05 | 48.87 | 17 | -6 | 361 |
| 16 Dec | 352.90 | 0.15 | 0.00 | 46.88 | 30 | 0 | 366 |
| 13 Dec | 357.15 | 0.15 | -0.10 | 44.09 | 302 | -68 | 369 |
| 12 Dec | 355.60 | 0.25 | 0.10 | 44.84 | 109 | -7 | 435 |
| 11 Dec | 365.50 | 0.15 | 0.00 | 45.50 | 24 | -2 | 442 |
| 10 Dec | 369.15 | 0.15 | 0.00 | 45.61 | 26 | 9 | 445 |
| 9 Dec | 369.85 | 0.15 | -0.05 | 44.59 | 111 | 0 | 438 |
| 6 Dec | 369.50 | 0.2 | 0.00 | 43.08 | 52 | 1 | 443 |
| 5 Dec | 369.15 | 0.2 | 0.00 | 41.91 | 266 | 96 | 443 |
| 4 Dec | 372.75 | 0.2 | -0.05 | 42.34 | 7 | -1 | 345 |
| 3 Dec | 367.45 | 0.25 | -0.10 | 40.74 | 154 | 79 | 348 |
| 2 Dec | 358.20 | 0.35 | -0.10 | 37.83 | 154 | 84 | 271 |
| 29 Nov | 363.65 | 0.45 | -0.10 | 39.48 | 261 | 153 | 174 |
| 28 Nov | 362.05 | 0.55 | 41.24 | 24 | 20 | 20 | |
For Ntpc Ltd - strike price 300 expiring on 26DEC2024
Delta for 300 PE is -0.02
Historical price for 300 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 42.24, the open interest changed by 18 which increased total open position to 378
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.10, the open interest changed by 0 which decreased total open position to 359
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 47.98, the open interest changed by -4 which decreased total open position to 358
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 48.87, the open interest changed by -6 which decreased total open position to 361
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 46.88, the open interest changed by 0 which decreased total open position to 366
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 44.09, the open interest changed by -68 which decreased total open position to 369
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 44.84, the open interest changed by -7 which decreased total open position to 435
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.50, the open interest changed by -2 which decreased total open position to 442
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.61, the open interest changed by 9 which increased total open position to 445
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.59, the open interest changed by 0 which decreased total open position to 438
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.08, the open interest changed by 1 which increased total open position to 443
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.91, the open interest changed by 96 which increased total open position to 443
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.34, the open interest changed by -1 which decreased total open position to 345
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.74, the open interest changed by 79 which increased total open position to 348
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 37.83, the open interest changed by 84 which increased total open position to 271
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 39.48, the open interest changed by 153 which increased total open position to 174
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was 41.24, the open interest changed by 20 which increased total open position to 20
