NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 0.15 | 0.05 | - | 173 | -7 | 619 | |||
| 19 Dec | 337.40 | 0.1 | -0.10 | 49.12 | 142 | -26 | 662 | |||
| 18 Dec | 341.75 | 0.2 | 0.00 | 46.64 | 145 | -15 | 684 | |||
| 17 Dec | 349.05 | 0.2 | -0.10 | 38.61 | 230 | -34 | 698 | |||
| 16 Dec | 352.90 | 0.3 | -0.05 | 36.39 | 114 | 22 | 742 | |||
| 13 Dec | 357.15 | 0.35 | -0.05 | 29.22 | 240 | -19 | 724 | |||
| 12 Dec | 355.60 | 0.4 | -0.25 | 30.10 | 813 | -61 | 754 | |||
| 11 Dec | 365.50 | 0.65 | -0.15 | 24.90 | 659 | 55 | 821 | |||
| 10 Dec | 369.15 | 0.8 | -0.30 | 23.11 | 938 | -97 | 767 | |||
| 9 Dec | 369.85 | 1.1 | -0.15 | 23.97 | 1,178 | 147 | 866 | |||
| 6 Dec | 369.50 | 1.25 | -0.15 | 22.52 | 711 | 43 | 717 | |||
| 5 Dec | 369.15 | 1.4 | -0.35 | 22.94 | 1,183 | 83 | 673 | |||
| 4 Dec | 372.75 | 1.75 | 0.40 | 21.76 | 1,767 | 230 | 591 | |||
| 3 Dec | 367.45 | 1.35 | 0.40 | 22.68 | 781 | 106 | 360 | |||
| 2 Dec | 358.20 | 0.95 | -0.45 | 25.69 | 605 | -37 | 255 | |||
| 29 Nov | 363.65 | 1.4 | -0.90 | 23.82 | 751 | 133 | 309 | |||
| 28 Nov | 362.05 | 2.3 | -1.00 | 25.79 | 448 | 46 | 176 | |||
| 27 Nov | 369.30 | 3.3 | 0.35 | 25.70 | 181 | -9 | 130 | |||
| 26 Nov | 361.65 | 2.95 | -0.80 | 29.32 | 84 | 60 | 139 | |||
| 25 Nov | 368.40 | 3.75 | 0.75 | 26.63 | 96 | 53 | 80 | |||
| 22 Nov | 365.45 | 3 | -0.15 | 25.76 | 44 | 10 | 37 | |||
|
|
||||||||||
| 21 Nov | 356.15 | 3.15 | -1.35 | 30.32 | 3 | 2 | 27 | |||
| 20 Nov | 366.70 | 4.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 366.70 | 4.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 366.70 | 4.5 | -5.00 | 26.98 | 5 | 0 | 25 | |||
| 14 Nov | 372.50 | 9.5 | -0.05 | 32.23 | 1 | 0 | 25 | |||
| 13 Nov | 381.35 | 9.55 | 0.65 | 26.45 | 28 | 17 | 25 | |||
| 12 Nov | 380.30 | 8.9 | -7.60 | 24.92 | 15 | 4 | 7 | |||
| 11 Nov | 392.55 | 16.5 | 0.00 | 27.33 | 3 | 0 | 0 | |||
| 8 Nov | 397.65 | 16.5 | -15.80 | 23.21 | 2 | 1 | 1 | |||
| 7 Nov | 403.80 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 408.90 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 403.10 | 32.3 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 395 expiring on 26DEC2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 619
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 49.12, the open interest changed by -26 which decreased total open position to 662
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 46.64, the open interest changed by -15 which decreased total open position to 684
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.61, the open interest changed by -34 which decreased total open position to 698
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.39, the open interest changed by 22 which increased total open position to 742
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by -19 which decreased total open position to 724
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 30.10, the open interest changed by -61 which decreased total open position to 754
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 24.90, the open interest changed by 55 which increased total open position to 821
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 23.11, the open interest changed by -97 which decreased total open position to 767
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 23.97, the open interest changed by 147 which increased total open position to 866
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 22.52, the open interest changed by 43 which increased total open position to 717
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 22.94, the open interest changed by 83 which increased total open position to 673
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 1.75, which was 0.40 higher than the previous day. The implied volatity was 21.76, the open interest changed by 230 which increased total open position to 591
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 1.35, which was 0.40 higher than the previous day. The implied volatity was 22.68, the open interest changed by 106 which increased total open position to 360
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 25.69, the open interest changed by -37 which decreased total open position to 255
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 1.4, which was -0.90 lower than the previous day. The implied volatity was 23.82, the open interest changed by 133 which increased total open position to 309
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was 25.79, the open interest changed by 46 which increased total open position to 176
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 25.70, the open interest changed by -9 which decreased total open position to 130
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 2.95, which was -0.80 lower than the previous day. The implied volatity was 29.32, the open interest changed by 60 which increased total open position to 139
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 26.63, the open interest changed by 53 which increased total open position to 80
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 25.76, the open interest changed by 10 which increased total open position to 37
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 3.15, which was -1.35 lower than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 27
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 4.5, which was 0.00 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 Nov NTPC was trading at 366.70. The strike last trading price was 4.5, which was 0.00 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 Nov NTPC was trading at 366.70. The strike last trading price was 4.5, which was -5.00 lower than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 25
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 9.5, which was -0.05 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 25
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 9.55, which was 0.65 higher than the previous day. The implied volatity was 26.45, the open interest changed by 17 which increased total open position to 25
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 8.9, which was -7.60 lower than the previous day. The implied volatity was 24.92, the open interest changed by 4 which increased total open position to 7
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 16.5, which was -15.80 lower than the previous day. The implied volatity was 23.21, the open interest changed by 1 which increased total open position to 1
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 32.3, 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 Nov NTPC was trading at 408.90. The strike last trading price was 32.3, 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 Nov NTPC was trading at 403.10. The strike last trading price was 32.3, 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 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 333.25 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 337.40 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 341.75 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 36.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 357.15 | 36.65 | 10.50 | 34.83 | 3 | 0 | 89 |
| 12 Dec | 355.60 | 26.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 26.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 369.15 | 26.15 | 0.90 | 29.22 | 2 | -1 | 90 |
| 9 Dec | 369.85 | 25.25 | -0.55 | 26.52 | 39 | 22 | 90 |
| 6 Dec | 369.50 | 25.8 | -0.85 | 29.31 | 27 | 14 | 67 |
| 5 Dec | 369.15 | 26.65 | 3.35 | 31.20 | 5 | 2 | 54 |
| 4 Dec | 372.75 | 23.3 | -4.60 | 27.34 | 78 | 38 | 50 |
| 3 Dec | 367.45 | 27.9 | -8.05 | 30.13 | 7 | -1 | 11 |
| 2 Dec | 358.20 | 35.95 | 5.10 | 31.05 | 10 | 1 | 11 |
| 29 Nov | 363.65 | 30.85 | 16.10 | 25.53 | 10 | 4 | 4 |
| 28 Nov | 362.05 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 369.30 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 361.65 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 368.40 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 365.45 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 356.15 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 366.70 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 14.75 | 0.00 | 0.73 | 0 | 0 | 0 |
| 8 Nov | 397.65 | 14.75 | 0.00 | 1.34 | 0 | 0 | 0 |
| 7 Nov | 403.80 | 14.75 | 0.00 | 2.99 | 0 | 0 | 0 |
| 6 Nov | 408.90 | 14.75 | 0.00 | 4.00 | 0 | 0 | 0 |
| 5 Nov | 403.10 | 14.75 | 2.79 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 395 expiring on 26DEC2024
Delta for 395 PE is 0.00
Historical price for 395 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 36.65, which was 0.00 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 Dec NTPC was trading at 337.40. The strike last trading price was 36.65, which was 0.00 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 Dec NTPC was trading at 341.75. The strike last trading price was 36.65, which was 0.00 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 Dec NTPC was trading at 349.05. The strike last trading price was 36.65, which was 0.00 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 16 Dec NTPC was trading at 352.90. The strike last trading price was 36.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 36.65, which was 10.50 higher than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 89
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 26.15, which was 0.00 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 Dec NTPC was trading at 365.50. The strike last trading price was 26.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 26.15, which was 0.90 higher than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 90
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 25.25, which was -0.55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 22 which increased total open position to 90
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 25.8, which was -0.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by 14 which increased total open position to 67
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 26.65, which was 3.35 higher than the previous day. The implied volatity was 31.20, the open interest changed by 2 which increased total open position to 54
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 23.3, which was -4.60 lower than the previous day. The implied volatity was 27.34, the open interest changed by 38 which increased total open position to 50
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 27.9, which was -8.05 lower than the previous day. The implied volatity was 30.13, the open interest changed by -1 which decreased total open position to 11
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 35.95, which was 5.10 higher than the previous day. The implied volatity was 31.05, the open interest changed by 1 which increased total open position to 11
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 30.85, which was 16.10 higher than the previous day. The implied volatity was 25.53, the open interest changed by 4 which increased total open position to 4
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 14.75, 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 14.75, 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 14.75, 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 14.75, 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 14.75, 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 14.75, 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 20 Nov NTPC was trading at 366.70. The strike last trading price was 14.75, 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 Nov NTPC was trading at 366.70. The strike last trading price was 14.75, 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 14.75, 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 14 Nov NTPC was trading at 372.50. The strike last trading price was 14.75, 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 Nov NTPC was trading at 381.35. The strike last trading price was 14.75, 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 Nov NTPC was trading at 380.30. The strike last trading price was 14.75, 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 Nov NTPC was trading at 392.55. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
