NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 425 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 337.40 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 341.75 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 349.05 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 352.90 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 357.15 | 0.15 | 0.00 | 40.96 | 7 | 1 | 264 | |||
| 12 Dec | 355.60 | 0.15 | 0.00 | 40.32 | 4 | 1 | 263 | |||
| 11 Dec | 365.50 | 0.15 | -0.10 | 33.41 | 3 | 1 | 263 | |||
| 10 Dec | 369.15 | 0.25 | -0.05 | 33.11 | 25 | -7 | 265 | |||
| 9 Dec | 369.85 | 0.3 | 0.00 | 32.61 | 51 | 32 | 272 | |||
| 6 Dec | 369.50 | 0.3 | 0.00 | 29.95 | 141 | 38 | 240 | |||
| 5 Dec | 369.15 | 0.3 | 0.00 | 29.36 | 281 | 80 | 202 | |||
| 4 Dec | 372.75 | 0.3 | 0.00 | 27.13 | 13 | 0 | 122 | |||
| 3 Dec | 367.45 | 0.3 | 0.00 | 28.77 | 43 | 5 | 122 | |||
| 2 Dec | 358.20 | 0.3 | -0.05 | 32.52 | 115 | 96 | 116 | |||
| 29 Nov | 363.65 | 0.35 | -0.20 | 29.20 | 27 | 0 | 20 | |||
| 28 Nov | 362.05 | 0.55 | -0.70 | 29.98 | 15 | 3 | 13 | |||
| 27 Nov | 369.30 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 361.65 | 1.25 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 25 Nov | 368.40 | 1.25 | -16.45 | 32.14 | 11 | 10 | 10 | |||
| 22 Nov | 365.45 | 17.7 | 0.00 | 13.24 | 0 | 0 | 0 | |||
| 21 Nov | 356.15 | 17.7 | 0.00 | 14.40 | 0 | 0 | 0 | |||
| 20 Nov | 366.70 | 17.7 | 0.00 | 12.56 | 0 | 0 | 0 | |||
| 19 Nov | 366.70 | 17.7 | 0.00 | 12.56 | 0 | 0 | 0 | |||
| 18 Nov | 366.70 | 17.7 | 0.00 | 11.34 | 0 | 0 | 0 | |||
| 14 Nov | 372.50 | 17.7 | 0.00 | 9.65 | 0 | 0 | 0 | |||
| 13 Nov | 381.35 | 17.7 | 0.00 | 8.20 | 0 | 0 | 0 | |||
| 12 Nov | 380.30 | 17.7 | 0.00 | 8.21 | 0 | 0 | 0 | |||
| 11 Nov | 392.55 | 17.7 | 0.00 | 5.56 | 0 | 0 | 0 | |||
| 8 Nov | 397.65 | 17.7 | 0.00 | 4.67 | 0 | 0 | 0 | |||
| 7 Nov | 403.80 | 17.7 | 0.00 | 3.10 | 0 | 0 | 0 | |||
| 6 Nov | 408.90 | 17.7 | 0.00 | 2.03 | 0 | 0 | 0 | |||
| 5 Nov | 403.10 | 17.7 | 0.00 | 3.12 | 0 | 0 | 0 | |||
| 4 Nov | 400.95 | 17.7 | 0.00 | 3.48 | 0 | 0 | 0 | |||
| 1 Nov | 411.35 | 17.7 | 1.32 | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 425 expiring on 26DEC2024
Delta for 425 CE is 0.00
Historical price for 425 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.15, 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 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 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 0.15, 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 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 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 0.15, 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 13 Dec NTPC was trading at 357.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 40.96, the open interest changed by 1 which increased total open position to 264
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 40.32, the open interest changed by 1 which increased total open position to 263
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 263
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.11, the open interest changed by -7 which decreased total open position to 265
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 32.61, the open interest changed by 32 which increased total open position to 272
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 29.95, the open interest changed by 38 which increased total open position to 240
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 29.36, the open interest changed by 80 which increased total open position to 202
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 122
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 28.77, the open interest changed by 5 which increased total open position to 122
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.52, the open interest changed by 96 which increased total open position to 116
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 20
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was 29.98, the open interest changed by 3 which increased total open position to 13
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 1.25, 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 26 Nov NTPC was trading at 361.65. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 1.25, which was -16.45 lower than the previous day. The implied volatity was 32.14, the open interest changed by 10 which increased total open position to 10
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 17.7, which was 0.00 lower than the previous day. The implied volatity was 13.24, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 14.40, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 12.56, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 12.56, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 11.34, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 9.65, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 8.20, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 8.21, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 4.67, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 3.10, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 2.03, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 3.12, 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 17.7, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 17.7, which was lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
| NTPC 26DEC2024 425 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 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 337.40 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 341.75 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 357.15 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 355.60 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 369.15 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 369.85 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 369.50 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 369.15 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 372.75 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 367.45 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 358.20 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 363.65 | 53.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 362.05 | 53.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 369.30 | 53.45 | 23.60 | 35.69 | 1 | 0 | 0 |
| 26 Nov | 361.65 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 368.40 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 365.45 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 356.15 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 366.70 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 408.90 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 403.10 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 29.85 | 29.85 | - | 0 | 0 | 0 |
| 1 Nov | 411.35 | 0 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 425 expiring on 26DEC2024
Delta for 425 PE is 0.00
Historical price for 425 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 4 Dec NTPC was trading at 372.75. The strike last trading price was 53.45, 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 3 Dec NTPC was trading at 367.45. The strike last trading price was 53.45, 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 2 Dec NTPC was trading at 358.20. The strike last trading price was 53.45, 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 29 Nov NTPC was trading at 363.65. The strike last trading price was 53.45, 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 28 Nov NTPC was trading at 362.05. The strike last trading price was 53.45, 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 27 Nov NTPC was trading at 369.30. The strike last trading price was 53.45, which was 23.60 higher than the previous day. The implied volatity was 35.69, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, which was 29.85 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 -, the open interest changed by 0 which decreased total open position to 0
