`
[--[65.84.65.76]--]
NTPC
Ntpc Ltd

356.15 -10.55 (-2.88%)

Back to Option Chain


Historical option data for NTPC

21 Nov 2024 04:10 PM IST
NTPC 28NOV2024 425 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 356.15 0.1 -0.15 - 192 -58 1,422
20 Nov 366.70 0.25 0.00 46.11 289 21 1,474
19 Nov 366.70 0.25 0.05 46.11 289 15 1,474
18 Nov 366.70 0.2 -0.10 42.31 229 -77 1,459
14 Nov 372.50 0.3 -0.25 33.91 756 -54 1,600
13 Nov 381.35 0.55 -0.05 32.06 870 71 1,661
12 Nov 380.30 0.6 -0.70 31.63 1,071 18 1,597
11 Nov 392.55 1.3 -0.25 27.75 1,123 168 1,584
8 Nov 397.65 1.55 -0.90 24.77 966 112 1,415
7 Nov 403.80 2.45 -1.10 22.25 1,307 53 1,302
6 Nov 408.90 3.55 0.75 21.24 1,741 64 1,242
5 Nov 403.10 2.8 -0.55 22.95 2,264 605 1,180
4 Nov 400.95 3.35 -4.55 25.48 1,221 208 577
1 Nov 411.35 7.9 0.30 27.21 166 6 370
31 Oct 408.15 7.6 0.30 - 727 75 364
30 Oct 408.50 7.3 -1.65 - 343 48 287
29 Oct 412.15 8.95 2.50 - 501 83 239
28 Oct 403.90 6.45 -0.15 - 164 17 155
25 Oct 398.90 6.6 -3.15 - 286 56 138
24 Oct 411.90 9.75 0.15 - 93 22 82
23 Oct 408.30 9.6 -2.60 - 31 13 60
22 Oct 415.75 12.2 -3.30 - 43 9 48
21 Oct 425.00 15.5 -0.30 - 26 11 38
18 Oct 424.95 15.8 2.55 - 13 0 27
17 Oct 417.75 13.25 -2.05 - 22 2 26
16 Oct 424.25 15.3 -0.95 - 26 13 23
15 Oct 426.60 16.25 0.25 - 5 0 9
14 Oct 424.50 16 -2.30 - 11 4 6
11 Oct 422.50 18.3 -0.70 - 4 2 3
10 Oct 422.70 19 3.60 - 3 0 1
9 Oct 418.45 15.4 0.05 - 1 0 1
8 Oct 420.95 15.35 0.00 - 0 1 0
7 Oct 415.45 15.35 -18.85 - 1 0 0
4 Oct 430.45 34.2 0.00 - 0 0 0
3 Oct 435.35 34.2 0.00 - 0 0 0
1 Oct 440.10 34.2 0.00 - 0 0 0
30 Sept 443.20 34.2 0.00 - 0 0 0
27 Sept 436.90 34.2 - 0 0 0


For Ntpc Ltd - strike price 425 expiring on 28NOV2024

Delta for 425 CE is -

Historical price for 425 CE is as follows

On 21 Nov NTPC was trading at 356.15. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 1422


On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 46.11, the open interest changed by 21 which increased total open position to 1474


On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 46.11, the open interest changed by 15 which increased total open position to 1474


On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 42.31, the open interest changed by -77 which decreased total open position to 1459


On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 33.91, the open interest changed by -54 which decreased total open position to 1600


On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 32.06, the open interest changed by 71 which increased total open position to 1661


On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was 31.63, the open interest changed by 18 which increased total open position to 1597


On 11 Nov NTPC was trading at 392.55. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 27.75, the open interest changed by 168 which increased total open position to 1584


On 8 Nov NTPC was trading at 397.65. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was 24.77, the open interest changed by 112 which increased total open position to 1415


On 7 Nov NTPC was trading at 403.80. The strike last trading price was 2.45, which was -1.10 lower than the previous day. The implied volatity was 22.25, the open interest changed by 53 which increased total open position to 1302


On 6 Nov NTPC was trading at 408.90. The strike last trading price was 3.55, which was 0.75 higher than the previous day. The implied volatity was 21.24, the open interest changed by 64 which increased total open position to 1242


On 5 Nov NTPC was trading at 403.10. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 22.95, the open interest changed by 605 which increased total open position to 1180


On 4 Nov NTPC was trading at 400.95. The strike last trading price was 3.35, which was -4.55 lower than the previous day. The implied volatity was 25.48, the open interest changed by 208 which increased total open position to 577


On 1 Nov NTPC was trading at 411.35. The strike last trading price was 7.9, which was 0.30 higher than the previous day. The implied volatity was 27.21, the open interest changed by 6 which increased total open position to 370


On 31 Oct NTPC was trading at 408.15. The strike last trading price was 7.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NTPC was trading at 408.50. The strike last trading price was 7.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NTPC was trading at 412.15. The strike last trading price was 8.95, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NTPC was trading at 403.90. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NTPC was trading at 398.90. The strike last trading price was 6.6, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NTPC was trading at 411.90. The strike last trading price was 9.75, which was 0.15 higher 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 9.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NTPC was trading at 415.75. The strike last trading price was 12.2, which was -3.30 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 15.5, which was -0.30 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 15.8, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NTPC was trading at 417.75. The strike last trading price was 13.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NTPC was trading at 424.25. The strike last trading price was 15.3, which was -0.95 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 16.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NTPC was trading at 424.50. The strike last trading price was 16, which was -2.30 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 18.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NTPC was trading at 422.70. The strike last trading price was 19, which was 3.60 higher 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 15.4, which was 0.05 higher 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 15.35, 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 15.35, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NTPC was trading at 430.45. The strike last trading price was 34.2, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 34.2, 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 34.2, 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 34.2, 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 27 Sept NTPC was trading at 436.90. The strike last trading price was 34.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NTPC 28NOV2024 425 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 356.15 66.9 7.90 - 5 -4 121
20 Nov 366.70 59 0.00 0.00 0 0 0
19 Nov 366.70 59 0.00 0.00 0 -1 0
18 Nov 366.70 59 16.55 68.08 1 0 126
14 Nov 372.50 42.45 2.95 - 3 0 126
13 Nov 381.35 39.5 7.50 - 10 0 126
12 Nov 380.30 32 0.00 0.00 0 -4 0
11 Nov 392.55 32 3.45 31.98 13 -4 126
8 Nov 397.65 28.55 7.55 26.30 34 6 128
7 Nov 403.80 21 4.20 22.02 18 4 121
6 Nov 408.90 16.8 -6.05 20.81 17 6 117
5 Nov 403.10 22.85 -2.70 25.45 42 15 111
4 Nov 400.95 25.55 4.55 29.30 23 13 95
1 Nov 411.35 21 -0.55 34.30 1 0 82
31 Oct 408.15 21.55 -2.35 - 25 11 82
30 Oct 408.50 23.9 2.05 - 55 41 70
29 Oct 412.15 21.85 -3.15 - 32 4 28
28 Oct 403.90 25 -3.65 - 10 -6 21
25 Oct 398.90 28.65 3.85 - 14 -5 27
24 Oct 411.90 24.8 0.00 - 0 -7 0
23 Oct 408.30 24.8 4.55 - 12 -6 33
22 Oct 415.75 20.25 4.35 - 3 0 40
21 Oct 425.00 15.9 2.15 - 3 0 41
18 Oct 424.95 13.75 -4.20 - 11 7 40
17 Oct 417.75 17.95 3.05 - 27 0 33
16 Oct 424.25 14.9 1.95 - 24 17 32
15 Oct 426.60 12.95 -2.20 - 1 0 14
14 Oct 424.50 15.15 -4.10 - 15 2 2
11 Oct 422.50 19.25 0.00 - 0 0 0
10 Oct 422.70 19.25 0.00 - 0 0 0
9 Oct 418.45 19.25 0.00 - 0 0 0
8 Oct 420.95 19.25 0.00 - 0 0 0
7 Oct 415.45 19.25 0.00 - 0 0 0
4 Oct 430.45 19.25 0.00 - 0 0 0
3 Oct 435.35 19.25 0.00 - 0 0 0
1 Oct 440.10 19.25 0.00 - 0 0 0
30 Sept 443.20 19.25 0.00 - 0 0 0
27 Sept 436.90 19.25 - 0 0 0


For Ntpc Ltd - strike price 425 expiring on 28NOV2024

Delta for 425 PE is -

Historical price for 425 PE is as follows

On 21 Nov NTPC was trading at 356.15. The strike last trading price was 66.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 121


On 20 Nov NTPC was trading at 366.70. The strike last trading price was 59, 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 59, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 18 Nov NTPC was trading at 366.70. The strike last trading price was 59, which was 16.55 higher than the previous day. The implied volatity was 68.08, the open interest changed by 0 which decreased total open position to 126


On 14 Nov NTPC was trading at 372.50. The strike last trading price was 42.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126


On 13 Nov NTPC was trading at 381.35. The strike last trading price was 39.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126


On 12 Nov NTPC was trading at 380.30. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 11 Nov NTPC was trading at 392.55. The strike last trading price was 32, which was 3.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by -4 which decreased total open position to 126


On 8 Nov NTPC was trading at 397.65. The strike last trading price was 28.55, which was 7.55 higher than the previous day. The implied volatity was 26.30, the open interest changed by 6 which increased total open position to 128


On 7 Nov NTPC was trading at 403.80. The strike last trading price was 21, which was 4.20 higher than the previous day. The implied volatity was 22.02, the open interest changed by 4 which increased total open position to 121


On 6 Nov NTPC was trading at 408.90. The strike last trading price was 16.8, which was -6.05 lower than the previous day. The implied volatity was 20.81, the open interest changed by 6 which increased total open position to 117


On 5 Nov NTPC was trading at 403.10. The strike last trading price was 22.85, which was -2.70 lower than the previous day. The implied volatity was 25.45, the open interest changed by 15 which increased total open position to 111


On 4 Nov NTPC was trading at 400.95. The strike last trading price was 25.55, which was 4.55 higher than the previous day. The implied volatity was 29.30, the open interest changed by 13 which increased total open position to 95


On 1 Nov NTPC was trading at 411.35. The strike last trading price was 21, which was -0.55 lower than the previous day. The implied volatity was 34.30, the open interest changed by 0 which decreased total open position to 82


On 31 Oct NTPC was trading at 408.15. The strike last trading price was 21.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NTPC was trading at 408.50. The strike last trading price was 23.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NTPC was trading at 412.15. The strike last trading price was 21.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NTPC was trading at 403.90. The strike last trading price was 25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NTPC was trading at 398.90. The strike last trading price was 28.65, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NTPC was trading at 411.90. The strike last trading price was 24.8, 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 24.8, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NTPC was trading at 415.75. The strike last trading price was 20.25, which was 4.35 higher 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 15.9, which was 2.15 higher 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 13.75, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NTPC was trading at 417.75. The strike last trading price was 17.95, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NTPC was trading at 424.25. The strike last trading price was 14.9, which was 1.95 higher 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 12.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NTPC was trading at 424.50. The strike last trading price was 15.15, which was -4.10 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 19.25, 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 10 Oct NTPC was trading at 422.70. The strike last trading price was 19.25, 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 19.25, 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 19.25, 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 19.25, 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 4 Oct NTPC was trading at 430.45. The strike last trading price was 19.25, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 19.25, 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 19.25, 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 19.25, 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 27 Sept NTPC was trading at 436.90. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to