NTPC
Ntpc Ltd
Historical option data for NTPC
21 Nov 2024 04:10 PM IST
| NTPC 28NOV2024 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 356.15 | 0.1 | -0.10 | - | 178 | -59 | 712 | |||
| 20 Nov | 366.70 | 0.2 | 0.00 | 50.52 | 156 | 0 | 776 | |||
| 19 Nov | 366.70 | 0.2 | 0.00 | 50.52 | 156 | 5 | 776 | |||
| 18 Nov | 366.70 | 0.2 | -0.05 | 47.96 | 234 | 73 | 769 | |||
| 14 Nov | 372.50 | 0.25 | -0.15 | 37.88 | 383 | -13 | 697 | |||
| 13 Nov | 381.35 | 0.4 | 0.00 | 35.32 | 360 | -45 | 710 | |||
| 12 Nov | 380.30 | 0.4 | -0.40 | 34.22 | 740 | -62 | 757 | |||
| 11 Nov | 392.55 | 0.8 | -0.15 | 30.03 | 295 | 5 | 823 | |||
| 8 Nov | 397.65 | 0.95 | -0.30 | 26.93 | 543 | 47 | 824 | |||
| 7 Nov | 403.80 | 1.25 | -0.60 | 23.29 | 871 | -2 | 777 | |||
| 6 Nov | 408.90 | 1.85 | 0.20 | 22.22 | 1,807 | 396 | 780 | |||
| 5 Nov | 403.10 | 1.65 | -0.30 | 24.58 | 904 | 38 | 386 | |||
| 4 Nov | 400.95 | 1.95 | -3.25 | 26.40 | 1,031 | 157 | 355 | |||
| 1 Nov | 411.35 | 5.2 | 0.05 | 28.00 | 40 | 14 | 197 | |||
| 31 Oct | 408.15 | 5.15 | 0.10 | - | 283 | 41 | 183 | |||
| 30 Oct | 408.50 | 5.05 | -1.30 | - | 82 | 36 | 141 | |||
| 29 Oct | 412.15 | 6.35 | 2.05 | - | 97 | -4 | 104 | |||
| 28 Oct | 403.90 | 4.3 | -0.20 | - | 68 | 21 | 108 | |||
| 25 Oct | 398.90 | 4.5 | -2.15 | - | 110 | 11 | 87 | |||
| 24 Oct | 411.90 | 6.65 | -0.05 | - | 81 | 59 | 75 | |||
|
|
||||||||||
| 23 Oct | 408.30 | 6.7 | -2.85 | - | 6 | 1 | 16 | |||
| 22 Oct | 415.75 | 9.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 425.00 | 9.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 424.95 | 9.55 | -1.75 | - | 1 | 0 | 15 | |||
| 17 Oct | 417.75 | 11.3 | 0.75 | - | 2 | 1 | 15 | |||
| 16 Oct | 424.25 | 10.55 | -2.95 | - | 14 | 5 | 13 | |||
| 15 Oct | 426.60 | 13.5 | -0.25 | - | 1 | 0 | 7 | |||
| 14 Oct | 424.50 | 13.75 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 422.50 | 13.75 | -1.70 | - | 4 | 0 | 5 | |||
| 10 Oct | 422.70 | 15.45 | 0.75 | - | 6 | -1 | 3 | |||
| 9 Oct | 418.45 | 14.7 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 420.95 | 14.7 | 2.70 | - | 1 | 0 | 3 | |||
| 7 Oct | 415.45 | 12 | -6.20 | - | 4 | 2 | 3 | |||
| 4 Oct | 430.45 | 18.2 | -6.60 | - | 1 | 0 | 1 | |||
| 3 Oct | 435.35 | 24.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 440.10 | 24.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 443.20 | 24.8 | 0.00 | - | 0 | 1 | 0 | |||
| 27 Sept | 436.90 | 24.8 | - | 3 | 2 | 2 | ||||
For Ntpc Ltd - strike price 435 expiring on 28NOV2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 712
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 50.52, the open interest changed by 0 which decreased total open position to 776
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 50.52, the open interest changed by 5 which increased total open position to 776
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 47.96, the open interest changed by 73 which increased total open position to 769
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 37.88, the open interest changed by -13 which decreased total open position to 697
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 35.32, the open interest changed by -45 which decreased total open position to 710
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 34.22, the open interest changed by -62 which decreased total open position to 757
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 30.03, the open interest changed by 5 which increased total open position to 823
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 26.93, the open interest changed by 47 which increased total open position to 824
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was 23.29, the open interest changed by -2 which decreased total open position to 777
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was 22.22, the open interest changed by 396 which increased total open position to 780
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was 24.58, the open interest changed by 38 which increased total open position to 386
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 1.95, which was -3.25 lower than the previous day. The implied volatity was 26.40, the open interest changed by 157 which increased total open position to 355
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 5.2, which was 0.05 higher than the previous day. The implied volatity was 28.00, the open interest changed by 14 which increased total open position to 197
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 5.15, which was 0.10 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 5.05, which was -1.30 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 6.35, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 4.3, which was -0.20 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 4.5, which was -2.15 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 6.65, which was -0.05 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 6.7, which was -2.85 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 9.55, 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 9.55, 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 9.55, which was -1.75 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 11.3, which was 0.75 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 10.55, which was -2.95 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 13.5, which was -0.25 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 13.75, 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 13.75, which was -1.70 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 15.45, which was 0.75 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 14.7, 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 14.7, which was 2.70 higher 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 12, which was -6.20 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 18.2, which was -6.60 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 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 1 Oct NTPC was trading at 440.10. 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 30 Sept NTPC was trading at 443.20. 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 27 Sept NTPC was trading at 436.90. The strike last trading price was 24.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 28NOV2024 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 356.15 | 68.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 366.70 | 68.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 366.70 | 68.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 366.70 | 68.45 | 23.10 | - | 2 | -1 | 22 |
| 14 Nov | 372.50 | 45.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 381.35 | 45.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 380.30 | 45.35 | 4.35 | - | 4 | 0 | 24 |
| 11 Nov | 392.55 | 41 | 4.25 | 32.55 | 1 | 0 | 25 |
| 8 Nov | 397.65 | 36.75 | 11.20 | 18.32 | 6 | 1 | 25 |
| 7 Nov | 403.80 | 25.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 408.90 | 25.55 | -6.65 | 23.66 | 3 | 0 | 23 |
| 5 Nov | 403.10 | 32.2 | -2.00 | 29.97 | 8 | 3 | 22 |
| 4 Nov | 400.95 | 34.2 | 5.10 | 31.63 | 15 | 9 | 18 |
| 1 Nov | 411.35 | 29.1 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 408.15 | 29.1 | -3.90 | - | 11 | 4 | 7 |
| 30 Oct | 408.50 | 33 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 412.15 | 33 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 403.90 | 33 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 398.90 | 33 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 411.90 | 33 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 408.30 | 33 | 8.00 | - | 2 | 0 | 1 |
| 22 Oct | 415.75 | 25 | 1.10 | - | 1 | 0 | 0 |
| 21 Oct | 425.00 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 424.95 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 417.75 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 424.25 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 424.50 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 422.70 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 418.45 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 430.45 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 435.35 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 440.10 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 443.20 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 436.90 | 23.9 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 435 expiring on 28NOV2024
Delta for 435 PE is 0.00
Historical price for 435 PE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 68.45, 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 20 Nov NTPC was trading at 366.70. The strike last trading price was 68.45, 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 Nov NTPC was trading at 366.70. The strike last trading price was 68.45, 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 68.45, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 45.35, 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 Nov NTPC was trading at 381.35. The strike last trading price was 45.35, 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 12 Nov NTPC was trading at 380.30. The strike last trading price was 45.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 41, which was 4.25 higher than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 25
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 36.75, which was 11.20 higher than the previous day. The implied volatity was 18.32, the open interest changed by 1 which increased total open position to 25
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 25.55, 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 6 Nov NTPC was trading at 408.90. The strike last trading price was 25.55, which was -6.65 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 23
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 32.2, which was -2.00 lower than the previous day. The implied volatity was 29.97, the open interest changed by 3 which increased total open position to 22
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 34.2, which was 5.10 higher than the previous day. The implied volatity was 31.63, the open interest changed by 9 which increased total open position to 18
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 29.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 29.1, which was -3.90 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 33, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 33, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 33, 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 25 Oct NTPC was trading at 398.90. The strike last trading price was 33, 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 24 Oct NTPC was trading at 411.90. The strike last trading price was 33, 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 33, which was 8.00 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 25, which was 1.10 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 23.9, 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 23.9, 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 17 Oct NTPC was trading at 417.75. The strike last trading price was 23.9, 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 16 Oct NTPC was trading at 424.25. The strike last trading price was 23.9, 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 23.9, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
