NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 460 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 | 0.05 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 19 Dec | 337.40 | 0.05 | 0.00 | - | 2 | 0 | 26 | |||
| 18 Dec | 341.75 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 349.05 | 0.05 | 0.00 | - | 1 | 0 | 26 | |||
| 16 Dec | 352.90 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 357.15 | 0.05 | -0.05 | - | 1 | 0 | 26 | |||
| 12 Dec | 355.60 | 0.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Dec | 365.50 | 0.1 | 0.00 | 45.98 | 3 | 0 | 25 | |||
| 9 Dec | 369.85 | 0.1 | -0.05 | 41.65 | 3 | 0 | 25 | |||
| 5 Dec | 369.15 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 372.75 | 0.15 | -0.05 | 36.85 | 2 | 0 | 25 | |||
| 3 Dec | 367.45 | 0.2 | 0.00 | 39.66 | 1 | 0 | 25 | |||
| 2 Dec | 358.20 | 0.2 | -0.05 | 42.74 | 2 | 1 | 25 | |||
| 29 Nov | 363.65 | 0.25 | 0.10 | 39.37 | 7 | 0 | 24 | |||
| 28 Nov | 362.05 | 0.15 | -0.10 | 35.16 | 10 | 9 | 23 | |||
| 27 Nov | 369.30 | 0.25 | -0.10 | 35.29 | 5 | 0 | 12 | |||
| 26 Nov | 361.65 | 0.35 | 0.05 | 39.54 | 1 | 0 | 12 | |||
| 25 Nov | 368.40 | 0.3 | -0.10 | 35.41 | 2 | 0 | 12 | |||
| 20 Nov | 366.70 | 0.4 | 0.00 | 34.21 | 2 | 0 | 12 | |||
| 19 Nov | 366.70 | 0.4 | 0.10 | 34.21 | 2 | 0 | 12 | |||
| 18 Nov | 366.70 | 0.3 | -0.85 | 32.31 | 5 | 0 | 12 | |||
| 14 Nov | 372.50 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 381.35 | 1.15 | -0.25 | 32.88 | 5 | 0 | 12 | |||
| 12 Nov | 380.30 | 1.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 392.55 | 1.4 | -0.30 | 28.43 | 2 | 0 | 12 | |||
| 8 Nov | 397.65 | 1.7 | -22.90 | 27.15 | 12 | 4 | 4 | |||
| 7 Nov | 403.80 | 24.6 | 0.00 | 8.88 | 0 | 0 | 0 | |||
| 5 Nov | 403.10 | 24.6 | 0.00 | 9.18 | 0 | 0 | 0 | |||
| 4 Nov | 400.95 | 24.6 | 0.00 | 9.09 | 0 | 0 | 0 | |||
| 30 Oct | 408.50 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 411.90 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 425.00 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 424.95 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 426.60 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 422.50 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 418.45 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 420.95 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 415.45 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 440.10 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 443.20 | 24.6 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 460 expiring on 26DEC2024
Delta for 460 CE is 0.00
Historical price for 460 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.05, 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 26
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 0.05, 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 0.05, 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 26
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 0.05, 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 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
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 0.00, the open interest changed by 1 which increased total open position to 0
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 45.98, the open interest changed by 0 which decreased total open position to 25
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.65, the open interest changed by 0 which decreased total open position to 25
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 0.15, 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 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 25
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 39.66, the open interest changed by 0 which decreased total open position to 25
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.74, the open interest changed by 1 which increased total open position to 25
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 24
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 35.16, the open interest changed by 9 which increased total open position to 23
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 12
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 12
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 12
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 12
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 12
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.3, which was -0.85 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 12
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 1.15, 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 1.15, which was -0.25 lower than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 12
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 1.4, 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 11 Nov NTPC was trading at 392.55. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 12
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 1.7, which was -22.90 lower than the previous day. The implied volatity was 27.15, the open interest changed by 4 which increased total open position to 4
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 24.6, which was 0.00 lower than the previous day. The implied volatity was 8.88, 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 24.6, which was 0.00 lower than the previous day. The implied volatity was 9.18, 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 24.6, which was 0.00 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0
On 30 Oct NTPC was trading at 408.50. The strike last trading price was 24.6, 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 24 Oct NTPC was trading at 411.90. The strike last trading price was 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 24.6, 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 30 Sept NTPC was trading at 443.20. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 26DEC2024 460 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 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 337.40 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 341.75 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 357.15 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 355.60 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 369.85 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 369.15 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 372.75 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 367.45 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 358.20 | 92.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 363.65 | 92.15 | 0.00 | 0.00 | 0 | 25 | 0 |
| 28 Nov | 362.05 | 92.15 | 6.15 | 46.76 | 25 | 24 | 57 |
| 27 Nov | 369.30 | 86 | 44.30 | - | 33 | 30 | 30 |
| 26 Nov | 361.65 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 368.40 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 366.70 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 403.10 | 41.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 41.7 | 41.70 | - | 0 | 0 | 0 |
| 30 Oct | 408.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 411.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 425.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 424.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 418.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 440.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 443.20 | 0 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 460 expiring on 26DEC2024
Delta for 460 PE is 0.00
Historical price for 460 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 92.15, 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 Dec NTPC was trading at 337.40. The strike last trading price was 92.15, 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 Dec NTPC was trading at 341.75. The strike last trading price was 92.15, 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 17 Dec NTPC was trading at 349.05. The strike last trading price was 92.15, 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 16 Dec NTPC was trading at 352.90. The strike last trading price was 92.15, 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 Dec NTPC was trading at 357.15. The strike last trading price was 92.15, 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 Dec NTPC was trading at 355.60. The strike last trading price was 92.15, 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 Dec NTPC was trading at 365.50. The strike last trading price was 92.15, 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 9 Dec NTPC was trading at 369.85. The strike last trading price was 92.15, 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 5 Dec NTPC was trading at 369.15. The strike last trading price was 92.15, 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 4 Dec NTPC was trading at 372.75. The strike last trading price was 92.15, 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 3 Dec NTPC was trading at 367.45. The strike last trading price was 92.15, 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 2 Dec NTPC was trading at 358.20. The strike last trading price was 92.15, 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 29 Nov NTPC was trading at 363.65. The strike last trading price was 92.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 92.15, which was 6.15 higher than the previous day. The implied volatity was 46.76, the open interest changed by 24 which increased total open position to 57
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 86, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, 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 41.7, which was 41.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct NTPC was trading at 408.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
