NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 415 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 0.1 | 0.05 | - | 125 | -73 | 227 | |||
| 19 Dec | 337.40 | 0.05 | -0.10 | - | 67 | -8 | 300 | |||
| 18 Dec | 341.75 | 0.15 | 0.00 | - | 7 | -1 | 308 | |||
| 17 Dec | 349.05 | 0.15 | 0.00 | 49.41 | 43 | -41 | 309 | |||
| 16 Dec | 352.90 | 0.15 | -0.05 | 44.41 | 20 | 7 | 353 | |||
| 13 Dec | 357.15 | 0.2 | 0.00 | 37.41 | 147 | 50 | 345 | |||
| 12 Dec | 355.60 | 0.2 | -0.10 | 37.09 | 67 | -11 | 294 | |||
| 11 Dec | 365.50 | 0.3 | -0.05 | 32.09 | 69 | -26 | 304 | |||
| 10 Dec | 369.15 | 0.35 | -0.10 | 30.07 | 158 | -13 | 329 | |||
| 9 Dec | 369.85 | 0.45 | 0.00 | 30.15 | 215 | 16 | 339 | |||
| 6 Dec | 369.50 | 0.45 | 0.00 | 27.50 | 143 | 1 | 324 | |||
| 5 Dec | 369.15 | 0.45 | -0.15 | 26.98 | 240 | 22 | 324 | |||
| 4 Dec | 372.75 | 0.6 | 0.15 | 26.15 | 565 | 107 | 300 | |||
| 3 Dec | 367.45 | 0.45 | 0.05 | 26.54 | 283 | 65 | 184 | |||
| 2 Dec | 358.20 | 0.4 | -0.15 | 30.02 | 72 | -29 | 118 | |||
| 29 Nov | 363.65 | 0.55 | -0.25 | 27.60 | 226 | 60 | 146 | |||
| 28 Nov | 362.05 | 0.8 | -0.30 | 28.08 | 87 | 48 | 85 | |||
| 27 Nov | 369.30 | 1.1 | -0.35 | 27.12 | 1 | 0 | 37 | |||
| 26 Nov | 361.65 | 1.45 | -0.10 | 33.06 | 8 | 5 | 36 | |||
| 25 Nov | 368.40 | 1.55 | -0.75 | 29.09 | 63 | 26 | 31 | |||
| 22 Nov | 365.45 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 356.15 | 2.3 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 20 Nov | 366.70 | 2.3 | 0.00 | 30.69 | 4 | 2 | 5 | |||
| 19 Nov | 366.70 | 2.3 | 0.00 | 30.69 | 4 | 2 | 5 | |||
| 18 Nov | 366.70 | 2.3 | -1.70 | 30.12 | 1 | 0 | 2 | |||
| 14 Nov | 372.50 | 4 | -9.00 | 30.52 | 1 | 0 | 1 | |||
| 13 Nov | 381.35 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 380.30 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 392.55 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 397.65 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 403.80 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 408.90 | 13 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 403.10 | 13 | -8.90 | 26.04 | 1 | 0 | 0 | |||
| 4 Nov | 400.95 | 21.9 | 0.00 | 1.63 | 0 | 0 | 0 | |||
| 1 Nov | 411.35 | 21.9 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 415 expiring on 26DEC2024
Delta for 415 CE is -
Historical price for 415 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 higher than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 227
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 300
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 -, the open interest changed by -1 which decreased total open position to 308
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 49.41, the open interest changed by -41 which decreased total open position to 309
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.41, the open interest changed by 7 which increased total open position to 353
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.41, the open interest changed by 50 which increased total open position to 345
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 37.09, the open interest changed by -11 which decreased total open position to 294
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.09, the open interest changed by -26 which decreased total open position to 304
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 30.07, the open interest changed by -13 which decreased total open position to 329
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 30.15, the open interest changed by 16 which increased total open position to 339
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 27.50, the open interest changed by 1 which increased total open position to 324
On 5 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 26.98, the open interest changed by 22 which increased total open position to 324
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 26.15, the open interest changed by 107 which increased total open position to 300
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 26.54, the open interest changed by 65 which increased total open position to 184
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.02, the open interest changed by -29 which decreased total open position to 118
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 27.60, the open interest changed by 60 which increased total open position to 146
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 28.08, the open interest changed by 48 which increased total open position to 85
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 37
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 33.06, the open interest changed by 5 which increased total open position to 36
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 29.09, the open interest changed by 26 which increased total open position to 31
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 2.3, 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 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 30.69, the open interest changed by 2 which increased total open position to 5
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 30.69, the open interest changed by 2 which increased total open position to 5
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 2
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 4, which was -9.00 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 1
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 13, 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 Nov NTPC was trading at 380.30. The strike last trading price was 13, 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 Nov NTPC was trading at 392.55. The strike last trading price was 13, 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 13, 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 7 Nov NTPC was trading at 403.80. The strike last trading price was 13, 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 Nov NTPC was trading at 408.90. The strike last trading price was 13, 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 5 Nov NTPC was trading at 403.10. The strike last trading price was 13, which was -8.90 lower than the previous day. The implied volatity was 26.04, 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 21.9, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 21.9, 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 415 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 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 337.40 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 341.75 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 357.15 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 355.60 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 369.15 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 369.85 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 369.50 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 369.15 | 43.45 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 372.75 | 43.45 | -6.55 | 42.04 | 4 | 0 | 1 |
| 3 Dec | 367.45 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 358.20 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 363.65 | 50 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 362.05 | 50 | 25.85 | 41.55 | 1 | 0 | 0 |
| 27 Nov | 369.30 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 361.65 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 368.40 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 365.45 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 356.15 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 366.70 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 408.90 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 403.10 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 24.15 | 24.15 | - | 0 | 0 | 0 |
| 1 Nov | 411.35 | 0 | 1.18 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 415 expiring on 26DEC2024
Delta for 415 PE is 0.00
Historical price for 415 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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 10 Dec NTPC was trading at 369.15. The strike last trading price was 43.45, 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 43.45, 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 43.45, 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 5 Dec NTPC was trading at 369.15. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 43.45, which was -6.55 lower than the previous day. The implied volatity was 42.04, the open interest changed by 0 which decreased total open position to 1
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 50, 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 50, 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 29 Nov NTPC was trading at 363.65. The strike last trading price was 50, 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 28 Nov NTPC was trading at 362.05. The strike last trading price was 50, which was 25.85 higher than the previous day. The implied volatity was 41.55, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, which was 24.15 higher 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 0, which was lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
