NTPC
Ntpc Ltd
Historical option data for NTPC
08 Apr 2025 05:50 PM IST
| NTPC 24APR2025 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 352.95 | 43.4 | 0 | 0.00 | 0 | 7 | 0 | |||
| 7 Apr | 349.80 | 43.4 | 18.5 | - | 7 | 6 | 6 | |||
| 4 Apr | 350.40 | 24.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 358.90 | 24.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 351.75 | 24.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 352.15 | 24.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 357.60 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 360.65 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 354.65 | 24.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 366.95 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 366.95 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 351.30 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 341.75 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 341.30 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 337.35 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 331.65 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 331.90 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 330.15 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 330.30 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 329.40 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 329.55 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 337.90 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 326.20 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 313.75 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 314.40 | 24.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 311.45 | 24.9 | 0 | - | 0 | 0 | 0 | |||
For Ntpc Ltd - strike price 305 expiring on 24APR2025
Delta for 305 CE is 0.00
Historical price for 305 CE is as follows
On 8 Apr NTPC was trading at 352.95. The strike last trading price was 43.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 7 Apr NTPC was trading at 349.80. The strike last trading price was 43.4, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 4 Apr NTPC was trading at 350.40. The strike last trading price was 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 Mar NTPC was trading at 330.15. The strike last trading price was 24.9, 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 Mar NTPC was trading at 330.30. The strike last trading price was 24.9, 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 Mar NTPC was trading at 329.40. The strike last trading price was 24.9, 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 24.9, 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 Mar NTPC was trading at 337.90. The strike last trading price was 24.9, 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 Mar NTPC was trading at 326.20. The strike last trading price was 24.9, 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 Mar NTPC was trading at 313.75. The strike last trading price was 24.9, 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 Mar NTPC was trading at 314.40. The strike last trading price was 24.9, 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 28 Feb NTPC was trading at 311.45. The strike last trading price was 24.9, 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 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.08
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 352.95 | 0.8 | -0.7 | 46.19 | 267 | -29 | 116 |
| 7 Apr | 349.80 | 1.5 | 1.1 | 49.50 | 399 | 78 | 145 |
| 4 Apr | 350.40 | 0.4 | 0.15 | 34.93 | 61 | 14 | 67 |
| 3 Apr | 358.90 | 0.25 | -0.3 | 35.63 | 101 | 6 | 59 |
| 2 Apr | 351.75 | 0.55 | -0.05 | 35.93 | 133 | 17 | 54 |
| 1 Apr | 352.15 | 0.6 | -0.2 | 36.51 | 86 | 19 | 32 |
| 28 Mar | 357.60 | 0.8 | 0.1 | 38.36 | 5 | 0 | 13 |
| 27 Mar | 360.65 | 0.7 | -0.2 | 39.66 | 44 | 13 | 17 |
| 26 Mar | 354.65 | 0.9 | -9.95 | 36.51 | 6 | 4 | 4 |
| 25 Mar | 366.95 | 10.85 | 0 | 17.89 | 0 | 0 | 0 |
| 24 Mar | 366.95 | 10.85 | 0 | 17.66 | 0 | 0 | 0 |
| 21 Mar | 351.30 | 10.85 | 0 | 14.04 | 0 | 0 | 0 |
| 20 Mar | 341.75 | 10.85 | 0 | 11.66 | 0 | 0 | 0 |
| 19 Mar | 341.30 | 10.85 | 0 | 11.37 | 0 | 0 | 0 |
| 18 Mar | 337.35 | 10.85 | 0 | 9.59 | 0 | 0 | 0 |
| 17 Mar | 331.65 | 10.85 | 0 | 8.30 | 0 | 0 | 0 |
| 13 Mar | 331.90 | 10.85 | 0 | 7.81 | 0 | 0 | 0 |
| 12 Mar | 330.15 | 10.85 | 0 | 7.52 | 0 | 0 | 0 |
| 11 Mar | 330.30 | 10.85 | 0 | 7.73 | 0 | 0 | 0 |
| 10 Mar | 329.40 | 10.85 | 0 | 7.30 | 0 | 0 | 0 |
| 7 Mar | 329.55 | 10.85 | 0 | 7.20 | 0 | 0 | 0 |
| 6 Mar | 337.90 | 10.85 | 0 | 8.53 | 0 | 0 | 0 |
| 5 Mar | 326.20 | 10.85 | 0 | 6.39 | 0 | 0 | 0 |
| 4 Mar | 313.75 | 10.85 | 0 | 3.38 | 0 | 0 | 0 |
| 3 Mar | 314.40 | 10.85 | 0 | 3.73 | 0 | 0 | 0 |
| 28 Feb | 311.45 | 10.85 | 0 | 2.65 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 305 expiring on 24APR2025
Delta for 305 PE is -0.05
Historical price for 305 PE is as follows
On 8 Apr NTPC was trading at 352.95. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 46.19, the open interest changed by -29 which decreased total open position to 116
On 7 Apr NTPC was trading at 349.80. The strike last trading price was 1.5, which was 1.1 higher than the previous day. The implied volatity was 49.50, the open interest changed by 78 which increased total open position to 145
On 4 Apr NTPC was trading at 350.40. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 34.93, the open interest changed by 14 which increased total open position to 67
On 3 Apr NTPC was trading at 358.90. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 35.63, the open interest changed by 6 which increased total open position to 59
On 2 Apr NTPC was trading at 351.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by 17 which increased total open position to 54
On 1 Apr NTPC was trading at 352.15. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 36.51, the open interest changed by 19 which increased total open position to 32
On 28 Mar NTPC was trading at 357.60. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 13
On 27 Mar NTPC was trading at 360.65. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 39.66, the open interest changed by 13 which increased total open position to 17
On 26 Mar NTPC was trading at 354.65. The strike last trading price was 0.9, which was -9.95 lower than the previous day. The implied volatity was 36.51, the open interest changed by 4 which increased total open position to 4
On 25 Mar NTPC was trading at 366.95. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 17.89, 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 10.85, which was 0 lower than the previous day. The implied volatity was 17.66, 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 10.85, which was 0 lower than the previous day. The implied volatity was 14.04, 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 10.85, which was 0 lower than the previous day. The implied volatity was 11.66, 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 10.85, which was 0 lower than the previous day. The implied volatity was 11.37, 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 10.85, which was 0 lower than the previous day. The implied volatity was 9.59, 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 10.85, which was 0 lower than the previous day. The implied volatity was 8.30, 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 10.85, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NTPC was trading at 330.15. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NTPC was trading at 330.30. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NTPC was trading at 329.40. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 7.30, 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 10.85, which was 0 lower than the previous day. The implied volatity was 7.20, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NTPC was trading at 337.90. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NTPC was trading at 326.20. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NTPC was trading at 313.75. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 3 Mar NTPC was trading at 314.40. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 28 Feb NTPC was trading at 311.45. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
