NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 337.40 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 341.75 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 349.05 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 352.90 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 357.15 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 355.60 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 365.50 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 369.15 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 369.85 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 369.50 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 369.15 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 372.75 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 367.45 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 358.20 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 363.65 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 362.05 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 369.30 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 361.65 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 368.40 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 365.45 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 356.15 | 125.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 366.70 | 125.95 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 310 expiring on 26DEC2024
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 125.95, 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 27 Nov NTPC was trading at 369.30. The strike last trading price was 125.95, 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 26 Nov NTPC was trading at 361.65. The strike last trading price was 125.95, 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 25 Nov NTPC was trading at 368.40. The strike last trading price was 125.95, 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 22 Nov NTPC was trading at 365.45. The strike last trading price was 125.95, 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 21 Nov NTPC was trading at 356.15. The strike last trading price was 125.95, 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 Nov NTPC was trading at 366.70. The strike last trading price was 125.95, 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 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.04
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 333.25 | 0.25 | -0.05 | 34.12 | 151 | -46 | 264 |
| 19 Dec | 337.40 | 0.3 | 0.05 | 37.28 | 327 | 44 | 318 |
| 18 Dec | 341.75 | 0.25 | 0.00 | 38.02 | 140 | 70 | 274 |
| 17 Dec | 349.05 | 0.25 | 0.05 | 41.41 | 81 | -22 | 204 |
| 16 Dec | 352.90 | 0.2 | -0.05 | 40.46 | 29 | -10 | 236 |
| 13 Dec | 357.15 | 0.25 | 0.00 | 40.11 | 360 | 16 | 239 |
| 12 Dec | 355.60 | 0.25 | 0.00 | 37.57 | 262 | -45 | 223 |
| 11 Dec | 365.50 | 0.25 | 0.05 | 42.12 | 25 | 7 | 268 |
| 10 Dec | 369.15 | 0.2 | 0.00 | 41.03 | 5 | -3 | 262 |
| 9 Dec | 369.85 | 0.2 | -0.10 | 40.13 | 64 | -22 | 265 |
| 6 Dec | 369.50 | 0.3 | 0.00 | 39.72 | 68 | 33 | 289 |
| 5 Dec | 369.15 | 0.3 | 0.05 | 38.64 | 219 | 64 | 263 |
| 4 Dec | 372.75 | 0.25 | -0.10 | 38.12 | 50 | -23 | 184 |
| 3 Dec | 367.45 | 0.35 | -0.10 | 37.18 | 185 | 16 | 208 |
| 2 Dec | 358.20 | 0.45 | -0.10 | 33.56 | 257 | 52 | 191 |
| 29 Nov | 363.65 | 0.55 | -0.20 | 35.22 | 379 | -2 | 138 |
| 28 Nov | 362.05 | 0.75 | -0.05 | 37.89 | 73 | 43 | 132 |
| 27 Nov | 369.30 | 0.8 | -0.50 | 39.85 | 34 | 7 | 86 |
| 26 Nov | 361.65 | 1.3 | 0.55 | 39.69 | 4 | 0 | 76 |
| 25 Nov | 368.40 | 0.75 | -0.40 | 37.90 | 4 | 10 | 77 |
| 22 Nov | 365.45 | 1.15 | -1.55 | 37.74 | 88 | 11 | 78 |
| 21 Nov | 356.15 | 2.7 | 1.70 | 42.64 | 69 | 40 | 42 |
| 18 Nov | 366.70 | 1 | 35.80 | 7 | 1 | 1 | |
For Ntpc Ltd - strike price 310 expiring on 26DEC2024
Delta for 310 PE is -0.04
Historical price for 310 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.12, the open interest changed by -46 which decreased total open position to 264
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 37.28, the open interest changed by 44 which increased total open position to 318
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.02, the open interest changed by 70 which increased total open position to 274
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 41.41, the open interest changed by -22 which decreased total open position to 204
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.46, the open interest changed by -10 which decreased total open position to 236
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.11, the open interest changed by 16 which increased total open position to 239
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 37.57, the open interest changed by -45 which decreased total open position to 223
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 42.12, the open interest changed by 7 which increased total open position to 268
On 10 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 41.03, the open interest changed by -3 which decreased total open position to 262
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 40.13, the open interest changed by -22 which decreased total open position to 265
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 39.72, the open interest changed by 33 which increased total open position to 289
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 38.64, the open interest changed by 64 which increased total open position to 263
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 38.12, the open interest changed by -23 which decreased total open position to 184
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 37.18, the open interest changed by 16 which increased total open position to 208
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 33.56, the open interest changed by 52 which increased total open position to 191
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 35.22, the open interest changed by -2 which decreased total open position to 138
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by 43 which increased total open position to 132
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 39.85, the open interest changed by 7 which increased total open position to 86
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 1.3, which was 0.55 higher than the previous day. The implied volatity was 39.69, the open interest changed by 0 which decreased total open position to 76
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 37.90, the open interest changed by 10 which increased total open position to 77
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 1.15, which was -1.55 lower than the previous day. The implied volatity was 37.74, the open interest changed by 11 which increased total open position to 78
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 2.7, which was 1.70 higher than the previous day. The implied volatity was 42.64, the open interest changed by 40 which increased total open position to 42
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 1, which was lower than the previous day. The implied volatity was 35.80, the open interest changed by 1 which increased total open position to 1
