NTPC
Ntpc Ltd
Historical option data for NTPC
03 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.11
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 367.45 | 0.6 | 0.15 | 25.76 | 2,352 | -34 | 1,372 | |||
| 2 Dec | 358.20 | 0.45 | -0.20 | 28.52 | 742 | 50 | 1,409 | |||
| 29 Nov | 363.65 | 0.65 | -0.45 | 26.38 | 2,204 | 527 | 1,346 | |||
| 28 Nov | 362.05 | 1.1 | -0.50 | 27.90 | 849 | 189 | 811 | |||
| 27 Nov | 369.30 | 1.6 | 0.10 | 27.58 | 542 | 60 | 621 | |||
| 26 Nov | 361.65 | 1.5 | -0.35 | 30.87 | 162 | 34 | 560 | |||
| 25 Nov | 368.40 | 1.85 | 0.20 | 28.14 | 720 | 260 | 523 | |||
| 22 Nov | 365.45 | 1.65 | -0.10 | 28.12 | 271 | 10 | 273 | |||
| 21 Nov | 356.15 | 1.75 | -0.80 | 31.91 | 118 | 16 | 262 | |||
| 20 Nov | 366.70 | 2.55 | 0.00 | 29.16 | 259 | 3 | 245 | |||
| 19 Nov | 366.70 | 2.55 | 0.00 | 29.16 | 259 | 2 | 245 | |||
| 18 Nov | 366.70 | 2.55 | -0.70 | 28.80 | 372 | 128 | 243 | |||
| 14 Nov | 372.50 | 3.25 | -1.80 | 25.94 | 125 | 39 | 116 | |||
| 13 Nov | 381.35 | 5.05 | 0.35 | 26.24 | 68 | 27 | 77 | |||
| 12 Nov | 380.30 | 4.7 | -4.30 | 25.14 | 68 | 26 | 51 | |||
| 11 Nov | 392.55 | 9 | -2.10 | 25.15 | 28 | -6 | 24 | |||
| 8 Nov | 397.65 | 11.1 | -2.90 | 25.96 | 10 | 4 | 30 | |||
| 7 Nov | 403.80 | 14 | -1.90 | 24.15 | 25 | 11 | 26 | |||
| 6 Nov | 408.90 | 15.9 | 1.15 | 22.42 | 2 | 0 | 15 | |||
| 5 Nov | 403.10 | 14.75 | 0.15 | 25.55 | 10 | 9 | 14 | |||
|
|
||||||||||
| 4 Nov | 400.95 | 14.6 | -7.65 | 26.49 | 5 | 3 | 5 | |||
| 1 Nov | 411.35 | 22.25 | -27.00 | 28.67 | 1 | 0 | 1 | |||
| 24 Oct | 411.90 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 408.30 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 425.00 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 424.95 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 426.60 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 422.50 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 418.45 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 420.95 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 415.45 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 440.10 | 49.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 443.20 | 49.25 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 410 expiring on 26DEC2024
Delta for 410 CE is 0.06
Historical price for 410 CE is as follows
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 25.76, the open interest changed by -34 which decreased total open position to 1372
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 28.52, the open interest changed by 50 which increased total open position to 1409
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 26.38, the open interest changed by 527 which increased total open position to 1346
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 27.90, the open interest changed by 189 which increased total open position to 811
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was 27.58, the open interest changed by 60 which increased total open position to 621
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 30.87, the open interest changed by 34 which increased total open position to 560
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was 28.14, the open interest changed by 260 which increased total open position to 523
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 28.12, the open interest changed by 10 which increased total open position to 273
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was 31.91, the open interest changed by 16 which increased total open position to 262
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 29.16, the open interest changed by 3 which increased total open position to 245
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 245
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was 28.80, the open interest changed by 128 which increased total open position to 243
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 3.25, which was -1.80 lower than the previous day. The implied volatity was 25.94, the open interest changed by 39 which increased total open position to 116
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 26.24, the open interest changed by 27 which increased total open position to 77
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 4.7, which was -4.30 lower than the previous day. The implied volatity was 25.14, the open interest changed by 26 which increased total open position to 51
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 9, which was -2.10 lower than the previous day. The implied volatity was 25.15, the open interest changed by -6 which decreased total open position to 24
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 11.1, which was -2.90 lower than the previous day. The implied volatity was 25.96, the open interest changed by 4 which increased total open position to 30
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 14, which was -1.90 lower than the previous day. The implied volatity was 24.15, the open interest changed by 11 which increased total open position to 26
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 15.9, which was 1.15 higher than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 15
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 14.75, which was 0.15 higher than the previous day. The implied volatity was 25.55, the open interest changed by 9 which increased total open position to 14
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 14.6, which was -7.65 lower than the previous day. The implied volatity was 26.49, the open interest changed by 3 which increased total open position to 5
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 22.25, which was -27.00 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 1
On 24 Oct NTPC was trading at 411.90. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NTPC was trading at 408.30. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NTPC was trading at 425.00. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NTPC was trading at 424.95. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 49.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 26DEC2024 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 367.45 | 45.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 358.20 | 45.1 | 0.00 | 0.00 | 0 | 16 | 0 |
| 29 Nov | 363.65 | 45.1 | 1.60 | 29.85 | 49 | 15 | 178 |
| 28 Nov | 362.05 | 43.5 | 4.35 | 32.17 | 11 | 10 | 162 |
| 27 Nov | 369.30 | 39.15 | -7.85 | 30.08 | 141 | 139 | 153 |
| 26 Nov | 361.65 | 47 | 8.75 | 35.04 | 6 | 2 | 10 |
| 25 Nov | 368.40 | 38.25 | -13.90 | 22.05 | 6 | -2 | 7 |
| 22 Nov | 365.45 | 52.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 356.15 | 52.15 | 15.15 | 39.44 | 3 | 1 | 10 |
| 20 Nov | 366.70 | 37 | 0.00 | - | 1 | 1 | 8 |
| 19 Nov | 366.70 | 37 | -4.00 | - | 1 | 0 | 8 |
| 18 Nov | 366.70 | 41 | 5.00 | 27.82 | 1 | 0 | 7 |
| 14 Nov | 372.50 | 36 | 9.00 | 28.46 | 4 | 2 | 5 |
| 13 Nov | 381.35 | 27 | -1.00 | 19.06 | 1 | 0 | 2 |
| 12 Nov | 380.30 | 28 | 9.00 | 21.42 | 2 | -1 | 1 |
| 11 Nov | 392.55 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 397.65 | 19 | 3.60 | 25.05 | 2 | 0 | 2 |
| 7 Nov | 403.80 | 15.4 | -1.85 | 25.58 | 3 | 1 | 1 |
| 6 Nov | 408.90 | 17.25 | 0.00 | 1.05 | 0 | 0 | 0 |
| 5 Nov | 403.10 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 411.35 | 17.25 | 0.00 | 1.53 | 0 | 0 | 0 |
| 24 Oct | 411.90 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 408.30 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 425.00 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 424.95 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 418.45 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 440.10 | 17.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 443.20 | 17.25 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 410 expiring on 26DEC2024
Delta for 410 PE is 0.00
Historical price for 410 PE is as follows
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 45.1, 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 2 Dec NTPC was trading at 358.20. The strike last trading price was 45.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 45.1, which was 1.60 higher than the previous day. The implied volatity was 29.85, the open interest changed by 15 which increased total open position to 178
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 43.5, which was 4.35 higher than the previous day. The implied volatity was 32.17, the open interest changed by 10 which increased total open position to 162
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 39.15, which was -7.85 lower than the previous day. The implied volatity was 30.08, the open interest changed by 139 which increased total open position to 153
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 47, which was 8.75 higher than the previous day. The implied volatity was 35.04, the open interest changed by 2 which increased total open position to 10
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 38.25, which was -13.90 lower than the previous day. The implied volatity was 22.05, the open interest changed by -2 which decreased total open position to 7
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 52.15, 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 21 Nov NTPC was trading at 356.15. The strike last trading price was 52.15, which was 15.15 higher than the previous day. The implied volatity was 39.44, the open interest changed by 1 which increased total open position to 10
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 37, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 41, which was 5.00 higher than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 7
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 36, which was 9.00 higher than the previous day. The implied volatity was 28.46, the open interest changed by 2 which increased total open position to 5
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 27, which was -1.00 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 2
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 28, which was 9.00 higher than the previous day. The implied volatity was 21.42, the open interest changed by -1 which decreased total open position to 1
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 19, 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 8 Nov NTPC was trading at 397.65. The strike last trading price was 19, which was 3.60 higher than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 2
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 15.4, which was -1.85 lower than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 1
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 17.25, 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 17.25, 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 1 Nov NTPC was trading at 411.35. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 24 Oct NTPC was trading at 411.90. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NTPC was trading at 408.30. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NTPC was trading at 425.00. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NTPC was trading at 424.95. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
