NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 445 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 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 337.40 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 341.75 | 0.1 | 0.00 | - | 1 | 0 | 10 | |||
| 17 Dec | 349.05 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 352.90 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 357.15 | 0.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 12 Dec | 355.60 | 0.1 | 0.00 | 46.86 | 3 | 0 | 8 | |||
| 11 Dec | 365.50 | 0.1 | 0.00 | 40.39 | 7 | -2 | 9 | |||
| 10 Dec | 369.15 | 0.1 | -0.10 | 37.15 | 8 | 0 | 11 | |||
| 9 Dec | 369.85 | 0.2 | 0.00 | 39.30 | 13 | 5 | 11 | |||
| 6 Dec | 369.50 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 369.15 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 372.75 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 367.45 | 0.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 358.20 | 0.2 | -0.15 | 37.63 | 4 | 1 | 6 | |||
| 29 Nov | 363.65 | 0.35 | 0.20 | 36.36 | 2 | 0 | 4 | |||
| 28 Nov | 362.05 | 0.15 | -0.25 | 30.74 | 1 | 0 | 3 | |||
| 27 Nov | 369.30 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 361.65 | 0.4 | -1.75 | 35.56 | 3 | 0 | 3 | |||
| 25 Nov | 368.40 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 365.45 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 356.15 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 366.70 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 366.70 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 366.70 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 372.50 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 381.35 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 380.30 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 392.55 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 397.65 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 403.80 | 2.15 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 6 Nov | 408.90 | 2.15 | -9.05 | 18.08 | 3 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 403.10 | 11.2 | 0.00 | 6.91 | 0 | 0 | 0 | |||
| 4 Nov | 400.95 | 11.2 | 11.20 | 6.91 | 0 | 0 | 0 | |||
| 1 Nov | 411.35 | 0 | 4.37 | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 445 expiring on 26DEC2024
Delta for 445 CE is 0.00
Historical price for 445 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.1, 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 0.1, 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 0.1, 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 10
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.1, 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 0.1, 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 0.1, 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 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 8
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 40.39, the open interest changed by -2 which decreased total open position to 9
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 11
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.30, the open interest changed by 5 which increased total open position to 11
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 0.2, 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 0.2, 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 0.2, 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 0.2, 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 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 37.63, the open interest changed by 1 which increased total open position to 6
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.35, which was 0.20 higher than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 4
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 3
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 0.4, 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 0.4, which was -1.75 lower than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 3
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 2.15, 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 22 Nov NTPC was trading at 365.45. The strike last trading price was 2.15, 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 21 Nov NTPC was trading at 356.15. The strike last trading price was 2.15, 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 20 Nov NTPC was trading at 366.70. The strike last trading price was 2.15, 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 Nov NTPC was trading at 366.70. The strike last trading price was 2.15, 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 Nov NTPC was trading at 366.70. The strike last trading price was 2.15, 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 14 Nov NTPC was trading at 372.50. The strike last trading price was 2.15, 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 Nov NTPC was trading at 381.35. The strike last trading price was 2.15, 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 12 Nov NTPC was trading at 380.30. The strike last trading price was 2.15, 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 11 Nov NTPC was trading at 392.55. The strike last trading price was 2.15, 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 8 Nov NTPC was trading at 397.65. The strike last trading price was 2.15, 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 7 Nov NTPC was trading at 403.80. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 2.15, which was -9.05 lower than the previous day. The implied volatity was 18.08, 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 11.2, which was 0.00 lower than the previous day. The implied volatity was 6.91, 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 11.2, which was 11.20 higher than the previous day. The implied volatity was 6.91, 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 4.37, the open interest changed by 0 which decreased total open position to 0
| NTPC 26DEC2024 445 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 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 337.40 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 341.75 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 357.15 | 92 | 10.00 | - | 2 | 1 | 3 |
| 12 Dec | 355.60 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 369.15 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 369.85 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 369.50 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 369.15 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 372.75 | 82 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 367.45 | 82 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 358.20 | 82 | 0.60 | - | 1 | 0 | 1 |
| 29 Nov | 363.65 | 81.4 | -0.15 | 55.15 | 1 | 0 | 1 |
| 28 Nov | 362.05 | 81.55 | 38.45 | 64.16 | 2 | 1 | 1 |
| 27 Nov | 369.30 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 361.65 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 368.40 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 365.45 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 356.15 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 366.70 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 408.90 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 403.10 | 43.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 43.1 | 43.10 | - | 0 | 0 | 0 |
| 1 Nov | 411.35 | 0 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 445 expiring on 26DEC2024
Delta for 445 PE is 0.00
Historical price for 445 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 92, 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 92, 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 92, 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 92, 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 92, 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 92, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 2 Dec NTPC was trading at 358.20. The strike last trading price was 82, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 81.4, which was -0.15 lower than the previous day. The implied volatity was 55.15, the open interest changed by 0 which decreased total open position to 1
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 81.55, which was 38.45 higher than the previous day. The implied volatity was 64.16, the open interest changed by 1 which increased total open position to 1
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, which was 43.10 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
