NTPC
Ntpc Ltd
Historical option data for NTPC
21 Nov 2024 04:10 PM IST
| NTPC 28NOV2024 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 356.15 | 0.15 | -0.05 | - | 73 | -4 | 169 | |||
| 20 Nov | 366.70 | 0.2 | 0.00 | - | 34 | -1 | 174 | |||
| 19 Nov | 366.70 | 0.2 | 0.05 | - | 34 | 0 | 174 | |||
| 18 Nov | 366.70 | 0.15 | -0.10 | - | 26 | -11 | 174 | |||
| 14 Nov | 372.50 | 0.25 | -0.05 | 42.67 | 142 | -75 | 185 | |||
| 13 Nov | 381.35 | 0.3 | 0.00 | 38.35 | 68 | 5 | 261 | |||
| 12 Nov | 380.30 | 0.3 | -0.20 | 37.18 | 130 | 5 | 289 | |||
| 11 Nov | 392.55 | 0.5 | -0.10 | 32.11 | 156 | -44 | 284 | |||
| 8 Nov | 397.65 | 0.6 | -0.15 | 28.97 | 129 | 22 | 328 | |||
| 7 Nov | 403.80 | 0.75 | -0.40 | 25.29 | 198 | 8 | 308 | |||
| 6 Nov | 408.90 | 1.15 | 0.05 | 24.42 | 275 | 25 | 298 | |||
| 5 Nov | 403.10 | 1.1 | -0.15 | 26.85 | 269 | -10 | 272 | |||
| 4 Nov | 400.95 | 1.25 | -2.20 | 28.08 | 535 | 117 | 292 | |||
| 1 Nov | 411.35 | 3.45 | 1.00 | 29.08 | 26 | 6 | 176 | |||
| 31 Oct | 408.15 | 2.45 | -1.20 | - | 91 | 26 | 170 | |||
| 30 Oct | 408.50 | 3.65 | -1.05 | - | 96 | 38 | 142 | |||
| 29 Oct | 412.15 | 4.7 | 1.35 | - | 77 | 14 | 104 | |||
| 28 Oct | 403.90 | 3.35 | -0.05 | - | 51 | 21 | 91 | |||
|
|
||||||||||
| 25 Oct | 398.90 | 3.4 | -1.20 | - | 132 | -29 | 70 | |||
| 24 Oct | 411.90 | 4.6 | -0.10 | - | 92 | 77 | 99 | |||
| 23 Oct | 408.30 | 4.7 | -2.20 | - | 26 | 8 | 21 | |||
| 22 Oct | 415.75 | 6.9 | -2.30 | - | 8 | -2 | 13 | |||
| 21 Oct | 425.00 | 9.2 | -0.20 | - | 1 | 0 | 14 | |||
| 18 Oct | 424.95 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 417.75 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 424.25 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 426.60 | 9.4 | -0.15 | - | 1 | 0 | 14 | |||
| 14 Oct | 424.50 | 9.55 | 0.65 | - | 4 | 2 | 12 | |||
| 11 Oct | 422.50 | 8.9 | 0.00 | - | 1 | 0 | 10 | |||
| 10 Oct | 422.70 | 8.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 418.45 | 8.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 420.95 | 8.9 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 415.45 | 8.9 | -4.50 | - | 25 | 1 | 10 | |||
| 4 Oct | 430.45 | 13.4 | -3.65 | - | 1 | 0 | 9 | |||
| 3 Oct | 435.35 | 17.05 | -2.70 | - | 5 | 2 | 6 | |||
| 1 Oct | 440.10 | 19.75 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Sept | 443.20 | 19.75 | -1.90 | - | 2 | 1 | 3 | |||
| 27 Sept | 436.90 | 21.65 | - | 3 | 1 | 1 | ||||
For Ntpc Ltd - strike price 445 expiring on 28NOV2024
Delta for 445 CE is -
Historical price for 445 CE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 169
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 -, the open interest changed by -1 which decreased total open position to 174
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 174
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.67, the open interest changed by -75 which decreased total open position to 185
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 38.35, the open interest changed by 5 which increased total open position to 261
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 37.18, the open interest changed by 5 which increased total open position to 289
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 32.11, the open interest changed by -44 which decreased total open position to 284
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 28.97, the open interest changed by 22 which increased total open position to 328
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 25.29, the open interest changed by 8 which increased total open position to 308
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 24.42, the open interest changed by 25 which increased total open position to 298
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 26.85, the open interest changed by -10 which decreased total open position to 272
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 1.25, which was -2.20 lower than the previous day. The implied volatity was 28.08, the open interest changed by 117 which increased total open position to 292
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 3.45, which was 1.00 higher than the previous day. The implied volatity was 29.08, the open interest changed by 6 which increased total open position to 176
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 2.45, which was -1.20 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 3.65, which was -1.05 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 4.7, which was 1.35 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 3.35, 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 25 Oct NTPC was trading at 398.90. The strike last trading price was 3.4, which was -1.20 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 4.6, which was -0.10 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 4.7, 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 22 Oct NTPC was trading at 415.75. The strike last trading price was 6.9, 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 21 Oct NTPC was trading at 425.00. The strike last trading price was 9.2, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 9.4, 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 9.4, 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 9.4, 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 9.4, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 9.55, which was 0.65 higher 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 8.9, 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 8.9, 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 8.9, 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 8.9, 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 8.9, which was -4.50 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 13.4, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 17.05, which was -2.70 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 19.75, 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 30 Sept NTPC was trading at 443.20. The strike last trading price was 19.75, which was -1.90 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 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 28NOV2024 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 356.15 | 89 | 28.90 | - | 1 | 0 | 4 |
| 20 Nov | 366.70 | 60.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 366.70 | 60.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 366.70 | 60.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.50 | 60.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 381.35 | 60.1 | 8.30 | - | 1 | 0 | 4 |
| 12 Nov | 380.30 | 51.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 392.55 | 51.8 | 8.85 | 44.76 | 1 | 0 | 4 |
| 8 Nov | 397.65 | 42.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 403.80 | 42.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 408.90 | 42.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 403.10 | 42.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 400.95 | 42.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 411.35 | 42.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 408.15 | 42.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 408.50 | 42.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 412.15 | 42.95 | -0.05 | - | 2 | 1 | 5 |
| 28 Oct | 403.90 | 43 | 6.00 | - | 4 | 3 | 3 |
| 25 Oct | 398.90 | 37 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 411.90 | 37 | 16.40 | - | 1 | 0 | 4 |
| 23 Oct | 408.30 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 415.75 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 425.00 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 424.95 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 417.75 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 424.25 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 424.50 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 422.70 | 20.6 | 0.00 | - | 0 | 0 | 4 |
| 9 Oct | 418.45 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 20.6 | 0.00 | - | 0 | 0 | 4 |
| 4 Oct | 430.45 | 20.6 | 0.00 | - | 0 | 3 | 0 |
| 3 Oct | 435.35 | 20.6 | 2.70 | - | 7 | 1 | 2 |
| 1 Oct | 440.10 | 17.9 | -11.25 | - | 1 | 0 | 0 |
| 30 Sept | 443.20 | 29.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 436.90 | 29.15 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 445 expiring on 28NOV2024
Delta for 445 PE is -
Historical price for 445 PE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 89, which was 28.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 60.1, 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 Nov NTPC was trading at 366.70. The strike last trading price was 60.1, 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 Nov NTPC was trading at 366.70. The strike last trading price was 60.1, 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 14 Nov NTPC was trading at 372.50. The strike last trading price was 60.1, 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 Nov NTPC was trading at 381.35. The strike last trading price was 60.1, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 51.8, 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 51.8, which was 8.85 higher than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 4
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 42.95, 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 42.95, 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 Nov NTPC was trading at 408.90. The strike last trading price was 42.95, 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 Nov NTPC was trading at 403.10. The strike last trading price was 42.95, 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 Nov NTPC was trading at 400.95. The strike last trading price was 42.95, 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 1 Nov NTPC was trading at 411.35. The strike last trading price was 42.95, 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 31 Oct NTPC was trading at 408.15. The strike last trading price was 42.95, 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 Oct NTPC was trading at 408.50. The strike last trading price was 42.95, 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 42.95, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 43, which was 6.00 higher 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 37, 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 37, which was 16.40 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 20.6, 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 22 Oct NTPC was trading at 415.75. The strike last trading price was 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 17.9, which was -11.25 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 29.15, 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 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
