NTPC
Ntpc Ltd
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
