NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 405 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 0.1 | -0.05 | - | 67 | -19 | 311 | |||
| 19 Dec | 337.40 | 0.15 | 0.00 | - | 94 | -17 | 330 | |||
| 18 Dec | 341.75 | 0.15 | 0.00 | 51.34 | 28 | -25 | 348 | |||
| 17 Dec | 349.05 | 0.15 | -0.05 | 43.32 | 19 | -9 | 374 | |||
| 16 Dec | 352.90 | 0.2 | -0.05 | 40.28 | 221 | 5 | 387 | |||
| 13 Dec | 357.15 | 0.25 | 0.00 | 33.25 | 130 | 5 | 377 | |||
| 12 Dec | 355.60 | 0.25 | -0.15 | 33.14 | 292 | -53 | 373 | |||
| 11 Dec | 365.50 | 0.4 | -0.05 | 28.23 | 171 | -10 | 426 | |||
| 10 Dec | 369.15 | 0.45 | -0.15 | 26.01 | 244 | -54 | 438 | |||
| 9 Dec | 369.85 | 0.6 | -0.05 | 26.40 | 352 | 23 | 492 | |||
| 6 Dec | 369.50 | 0.65 | -0.10 | 24.42 | 329 | -1 | 469 | |||
| 5 Dec | 369.15 | 0.75 | -0.20 | 24.78 | 842 | 23 | 471 | |||
| 4 Dec | 372.75 | 0.95 | 0.20 | 23.68 | 735 | 70 | 449 | |||
| 3 Dec | 367.45 | 0.75 | 0.20 | 24.54 | 503 | 52 | 386 | |||
| 2 Dec | 358.20 | 0.55 | -0.30 | 27.38 | 520 | 151 | 332 | |||
| 29 Nov | 363.65 | 0.85 | -0.50 | 25.66 | 347 | 56 | 190 | |||
| 28 Nov | 362.05 | 1.35 | -0.70 | 26.93 | 172 | 25 | 134 | |||
| 27 Nov | 369.30 | 2.05 | 0.10 | 27.03 | 102 | 13 | 108 | |||
| 26 Nov | 361.65 | 1.95 | -0.35 | 30.69 | 70 | 46 | 95 | |||
| 25 Nov | 368.40 | 2.3 | 0.50 | 27.47 | 66 | 22 | 44 | |||
| 22 Nov | 365.45 | 1.8 | -0.15 | 26.48 | 30 | 3 | 25 | |||
| 21 Nov | 356.15 | 1.95 | -1.55 | 30.60 | 19 | 9 | 20 | |||
| 20 Nov | 366.70 | 3.5 | 0.00 | 29.94 | 10 | 3 | 9 | |||
| 19 Nov | 366.70 | 3.5 | 0.65 | 29.94 | 10 | 1 | 9 | |||
| 18 Nov | 366.70 | 2.85 | -1.15 | 27.34 | 4 | 1 | 7 | |||
| 14 Nov | 372.50 | 4 | -2.40 | 25.54 | 4 | 1 | 5 | |||
| 13 Nov | 381.35 | 6.4 | -20.35 | 26.49 | 6 | 4 | 4 | |||
| 12 Nov | 380.30 | 26.75 | 0.00 | 4.40 | 0 | 0 | 0 | |||
| 11 Nov | 392.55 | 26.75 | 0.00 | 1.54 | 0 | 0 | 0 | |||
| 8 Nov | 397.65 | 26.75 | 0.00 | 0.88 | 0 | 0 | 0 | |||
| 7 Nov | 403.80 | 26.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 408.90 | 26.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 403.10 | 26.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 400.95 | 26.75 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 405 expiring on 26DEC2024
Delta for 405 CE is -
Historical price for 405 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 311
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 330
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 51.34, the open interest changed by -25 which decreased total open position to 348
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.32, the open interest changed by -9 which decreased total open position to 374
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 40.28, the open interest changed by 5 which increased total open position to 387
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 33.25, the open interest changed by 5 which increased total open position to 377
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 33.14, the open interest changed by -53 which decreased total open position to 373
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 28.23, the open interest changed by -10 which decreased total open position to 426
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 26.01, the open interest changed by -54 which decreased total open position to 438
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 26.40, the open interest changed by 23 which increased total open position to 492
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 24.42, the open interest changed by -1 which decreased total open position to 469
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 24.78, the open interest changed by 23 which increased total open position to 471
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was 23.68, the open interest changed by 70 which increased total open position to 449
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 24.54, the open interest changed by 52 which increased total open position to 386
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 27.38, the open interest changed by 151 which increased total open position to 332
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 25.66, the open interest changed by 56 which increased total open position to 190
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 26.93, the open interest changed by 25 which increased total open position to 134
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 27.03, the open interest changed by 13 which increased total open position to 108
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 30.69, the open interest changed by 46 which increased total open position to 95
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 2.3, which was 0.50 higher than the previous day. The implied volatity was 27.47, the open interest changed by 22 which increased total open position to 44
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 26.48, the open interest changed by 3 which increased total open position to 25
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was 30.60, the open interest changed by 9 which increased total open position to 20
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 29.94, the open interest changed by 3 which increased total open position to 9
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 3.5, which was 0.65 higher than the previous day. The implied volatity was 29.94, the open interest changed by 1 which increased total open position to 9
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was 27.34, the open interest changed by 1 which increased total open position to 7
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was 25.54, the open interest changed by 1 which increased total open position to 5
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 6.4, which was -20.35 lower than the previous day. The implied volatity was 26.49, the open interest changed by 4 which increased total open position to 4
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 26.75, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 26.75, which was 0.00 lower than the previous day. The implied volatity was 1.54, 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 26.75, which was 0.00 lower than the previous day. The implied volatity was 0.88, 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 26.75, 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 6 Nov NTPC was trading at 408.90. The strike last trading price was 26.75, 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 5 Nov NTPC was trading at 403.10. The strike last trading price was 26.75, 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 4 Nov NTPC was trading at 400.95. The strike last trading price was 26.75, 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 405 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 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 337.40 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 341.75 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 357.15 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 355.60 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 35.65 | 1.10 | - | 1 | 0 | 9 |
| 10 Dec | 369.15 | 34.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 369.85 | 34.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 369.50 | 34.55 | -1.10 | 30.30 | 1 | 0 | 9 |
| 5 Dec | 369.15 | 35.65 | 3.60 | 34.14 | 7 | -6 | 10 |
| 4 Dec | 372.75 | 32.05 | -13.65 | 29.27 | 5 | 4 | 15 |
| 3 Dec | 367.45 | 45.7 | 0.00 | 0.00 | 0 | 3 | 0 |
| 2 Dec | 358.20 | 45.7 | 5.80 | 35.71 | 9 | 0 | 8 |
| 29 Nov | 363.65 | 39.9 | 20.80 | 25.90 | 9 | 7 | 7 |
| 28 Nov | 362.05 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 369.30 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 361.65 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 368.40 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 365.45 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 356.15 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 366.70 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 19.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 19.1 | 0.00 | 0.96 | 0 | 0 | 0 |
| 6 Nov | 408.90 | 19.1 | 0.00 | 2.00 | 0 | 0 | 0 |
| 5 Nov | 403.10 | 19.1 | 0.00 | 0.84 | 0 | 0 | 0 |
| 4 Nov | 400.95 | 19.1 | 0.44 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 405 expiring on 26DEC2024
Delta for 405 PE is 0.00
Historical price for 405 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 35.65, 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 35.65, 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 35.65, 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 35.65, 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 35.65, 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 13 Dec NTPC was trading at 357.15. The strike last trading price was 35.65, 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 12 Dec NTPC was trading at 355.60. The strike last trading price was 35.65, 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 11 Dec NTPC was trading at 365.50. The strike last trading price was 35.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 34.55, 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 9 Dec NTPC was trading at 369.85. The strike last trading price was 34.55, 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 6 Dec NTPC was trading at 369.50. The strike last trading price was 34.55, which was -1.10 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 9
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 35.65, which was 3.60 higher than the previous day. The implied volatity was 34.14, the open interest changed by -6 which decreased total open position to 10
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 32.05, which was -13.65 lower than the previous day. The implied volatity was 29.27, the open interest changed by 4 which increased total open position to 15
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 45.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 45.7, which was 5.80 higher than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 8
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 39.9, which was 20.80 higher than the previous day. The implied volatity was 25.90, the open interest changed by 7 which increased total open position to 7
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 19.1, 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 8 Nov NTPC was trading at 397.65. The strike last trading price was 19.1, 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 7 Nov NTPC was trading at 403.80. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 19.1, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 19.1, which was 0.00 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
