NTPC
Ntpc Ltd
Historical option data for NTPC
14 Nov 2024 04:10 PM IST
| NTPC 28NOV2024 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 372.50 | 0.15 | -0.10 | 46.07 | 227 | -145 | 621 | |||
| 13 Nov | 381.35 | 0.25 | 0.05 | 43.94 | 195 | -74 | 798 | |||
| 12 Nov | 380.30 | 0.2 | -0.10 | 41.23 | 297 | -72 | 884 | |||
| 11 Nov | 392.55 | 0.3 | -0.05 | 35.85 | 187 | -37 | 956 | |||
| 8 Nov | 397.65 | 0.35 | 0.00 | 32.35 | 118 | 0 | 991 | |||
| 7 Nov | 403.80 | 0.35 | -0.15 | 27.82 | 464 | 1 | 999 | |||
| 6 Nov | 408.90 | 0.5 | -0.05 | 26.50 | 999 | 176 | 997 | |||
| 5 Nov | 403.10 | 0.55 | -0.15 | 29.18 | 463 | 16 | 820 | |||
| 4 Nov | 400.95 | 0.7 | -1.35 | 30.78 | 961 | 286 | 805 | |||
| 1 Nov | 411.35 | 2.05 | 0.05 | 31.53 | 100 | 45 | 518 | |||
| 31 Oct | 408.15 | 2 | -0.10 | - | 331 | -40 | 472 | |||
| 30 Oct | 408.50 | 2.1 | -0.60 | - | 476 | 174 | 511 | |||
| 29 Oct | 412.15 | 2.7 | 0.70 | - | 436 | 124 | 337 | |||
| 28 Oct | 403.90 | 2 | -0.25 | - | 92 | 41 | 213 | |||
| 25 Oct | 398.90 | 2.25 | -0.65 | - | 183 | 22 | 172 | |||
| 24 Oct | 411.90 | 2.9 | -0.15 | - | 59 | 17 | 149 | |||
| 23 Oct | 408.30 | 3.05 | -0.65 | - | 46 | 8 | 132 | |||
| 22 Oct | 415.75 | 3.7 | -1.50 | - | 153 | 8 | 123 | |||
| 21 Oct | 425.00 | 5.2 | 0.00 | - | 19 | 9 | 114 | |||
| 18 Oct | 424.95 | 5.2 | 1.00 | - | 50 | 29 | 105 | |||
| 17 Oct | 417.75 | 4.2 | -0.10 | - | 21 | 10 | 76 | |||
| 16 Oct | 424.25 | 4.3 | -1.15 | - | 37 | 11 | 65 | |||
| 15 Oct | 426.60 | 5.45 | 0.10 | - | 6 | 3 | 54 | |||
|
|
||||||||||
| 14 Oct | 424.50 | 5.35 | -0.65 | - | 39 | 18 | 51 | |||
| 11 Oct | 422.50 | 6 | 0.00 | - | 7 | 2 | 30 | |||
| 10 Oct | 422.70 | 6 | 0.15 | - | 5 | 0 | 28 | |||
| 9 Oct | 418.45 | 5.85 | -0.50 | - | 5 | 1 | 28 | |||
| 8 Oct | 420.95 | 6.35 | 0.35 | - | 3 | 1 | 26 | |||
| 7 Oct | 415.45 | 6 | -2.35 | - | 45 | 4 | 25 | |||
| 4 Oct | 430.45 | 8.35 | -2.15 | - | 3 | 1 | 22 | |||
| 3 Oct | 435.35 | 10.5 | -1.90 | - | 8 | 2 | 21 | |||
| 1 Oct | 440.10 | 12.4 | -2.40 | - | 8 | 2 | 19 | |||
| 30 Sept | 443.20 | 14.8 | -0.30 | - | 17 | 3 | 16 | |||
| 27 Sept | 436.90 | 15.1 | 7.15 | - | 16 | 11 | 12 | |||
| 26 Sept | 434.60 | 7.95 | -7.45 | - | 1 | 0 | 0 | |||
| 16 Sept | 411.10 | 15.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 410.00 | 15.4 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 460 expiring on 28NOV2024
Delta for 460 CE is 0.01
Historical price for 460 CE is as follows
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 46.07, the open interest changed by -145 which decreased total open position to 621
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 43.94, the open interest changed by -74 which decreased total open position to 798
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 41.23, the open interest changed by -72 which decreased total open position to 884
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.85, the open interest changed by -37 which decreased total open position to 956
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 991
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 27.82, the open interest changed by 1 which increased total open position to 999
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.50, the open interest changed by 176 which increased total open position to 997
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.18, the open interest changed by 16 which increased total open position to 820
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 0.7, which was -1.35 lower than the previous day. The implied volatity was 30.78, the open interest changed by 286 which increased total open position to 805
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 31.53, the open interest changed by 45 which increased total open position to 518
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 2, 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 30 Oct NTPC was trading at 408.50. The strike last trading price was 2.1, which was -0.60 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 2.7, which was 0.70 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 2, 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 25 Oct NTPC was trading at 398.90. The strike last trading price was 2.25, which was -0.65 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 2.9, 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 23 Oct NTPC was trading at 408.30. The strike last trading price was 3.05, which was -0.65 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 3.7, which was -1.50 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 5.2, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 5.2, which was 1.00 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 4.2, 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 16 Oct NTPC was trading at 424.25. The strike last trading price was 4.3, which was -1.15 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 5.45, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 5.35, which was -0.65 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 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 6, 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 9 Oct NTPC was trading at 418.45. The strike last trading price was 5.85, which was -0.50 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 6.35, which was 0.35 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 6, 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 4 Oct NTPC was trading at 430.45. The strike last trading price was 8.35, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 10.5, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 12.4, which was -2.40 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 14.8, 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 27 Sept NTPC was trading at 436.90. The strike last trading price was 15.1, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NTPC was trading at 434.60. The strike last trading price was 7.95, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 15.4, 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 2 Sept NTPC was trading at 410.00. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 28NOV2024 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 372.50 | 74 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Nov | 381.35 | 74 | 23.25 | - | 4 | 0 | 52 |
| 12 Nov | 380.30 | 50.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 392.55 | 50.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 397.65 | 50.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 403.80 | 50.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 408.90 | 50.75 | 0.60 | 39.87 | 1 | 0 | 51 |
| 5 Nov | 403.10 | 50.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 400.95 | 50.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 411.35 | 50.15 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 408.15 | 50.15 | -2.35 | - | 10 | 8 | 49 |
| 30 Oct | 408.50 | 52.5 | 2.65 | - | 11 | 9 | 39 |
| 29 Oct | 412.15 | 49.85 | -4.15 | - | 29 | 26 | 27 |
| 28 Oct | 403.90 | 54 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 398.90 | 54 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 411.90 | 54 | 0.00 | - | 0 | -1 | 0 |
| 23 Oct | 408.30 | 54 | 14.50 | - | 1 | 0 | 2 |
| 22 Oct | 415.75 | 39.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 425.00 | 39.5 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 424.95 | 39.5 | 4.50 | - | 1 | 0 | 1 |
| 17 Oct | 417.75 | 35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 424.25 | 35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 424.50 | 35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 422.70 | 35 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 418.45 | 35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 430.45 | 35 | 8.00 | - | 2 | 1 | 2 |
| 3 Oct | 435.35 | 27 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 440.10 | 27 | 1.30 | - | 5 | 0 | 1 |
| 30 Sept | 443.20 | 25.7 | -31.50 | - | 1 | 0 | 0 |
| 27 Sept | 436.90 | 57.2 | 57.20 | - | 0 | 0 | 0 |
| 26 Sept | 434.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 411.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 410.00 | 0 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 460 expiring on 28NOV2024
Delta for 460 PE is 0.00
Historical price for 460 PE is as follows
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 74, 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 13 Nov NTPC was trading at 381.35. The strike last trading price was 74, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, which was 0.60 higher than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 51
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 50.15, 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 Nov NTPC was trading at 400.95. The strike last trading price was 50.15, 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 1 Nov NTPC was trading at 411.35. The strike last trading price was 50.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 50.15, 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 52.5, which was 2.65 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 49.85, which was -4.15 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 54, 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 54, 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 54, 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 54, which was 14.50 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 39.5, 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 39.5, 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 39.5, which was 4.50 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 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 16 Oct NTPC was trading at 424.25. The strike last trading price was 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 15 Oct NTPC was trading at 426.60. The strike last trading price was 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 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 11 Oct NTPC was trading at 422.50. The strike last trading price was 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 10 Oct NTPC was trading at 422.70. The strike last trading price was 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 9 Oct NTPC was trading at 418.45. The strike last trading price was 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 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 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 4 Oct NTPC was trading at 430.45. The strike last trading price was 35, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 27, 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 27, which was 1.30 higher 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 25.7, which was -31.50 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 57.2, which was 57.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NTPC was trading at 434.60. 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 16 Sept NTPC was trading at 411.10. 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 2 Sept NTPC was trading at 410.00. 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
