NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 0.05 | -0.05 | - | 14 | 4 | 11 | |||
| 19 Dec | 337.40 | 0.1 | 0.05 | - | 2 | 0 | 7 | |||
| 18 Dec | 341.75 | 0.05 | 0.00 | - | 3 | -1 | 7 | |||
| 17 Dec | 349.05 | 0.05 | 0.00 | - | 1 | 0 | 9 | |||
| 16 Dec | 352.90 | 0.05 | 0.00 | - | 1 | 0 | 10 | |||
| 12 Dec | 355.60 | 0.05 | -0.15 | - | 3 | 2 | 11 | |||
|
|
||||||||||
| 5 Dec | 369.15 | 0.2 | 0.00 | 44.04 | 1 | 0 | 9 | |||
| 29 Nov | 363.65 | 0.2 | 0.00 | 41.25 | 2 | 0 | 8 | |||
| 28 Nov | 362.05 | 0.2 | -0.30 | 40.25 | 2 | 0 | 8 | |||
| 26 Nov | 361.65 | 0.5 | 0.00 | 45.00 | 2 | 1 | 8 | |||
| 20 Nov | 366.70 | 0.5 | 0.00 | 38.58 | 2 | -1 | 7 | |||
| 19 Nov | 366.70 | 0.5 | -1.50 | 38.58 | 2 | -1 | 7 | |||
| 14 Nov | 372.50 | 2 | 1.45 | 44.15 | 2 | 0 | 8 | |||
| 13 Nov | 381.35 | 0.55 | 0.00 | 31.29 | 1 | 0 | 8 | |||
| 12 Nov | 380.30 | 0.55 | -0.60 | 30.95 | 2 | 0 | 8 | |||
| 8 Nov | 397.65 | 1.15 | -0.85 | 27.88 | 4 | 1 | 6 | |||
| 7 Nov | 403.80 | 2 | 0.20 | 28.68 | 2 | 0 | 5 | |||
| 5 Nov | 403.10 | 1.8 | -1.20 | 27.63 | 1 | 0 | 4 | |||
| 4 Nov | 400.95 | 3 | -1.35 | 32.09 | 3 | 1 | 3 | |||
| 30 Oct | 408.50 | 4.35 | -16.75 | - | 1 | 0 | 1 | |||
| 21 Oct | 425.00 | 21.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 424.95 | 21.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 426.60 | 21.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 422.50 | 21.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 420.95 | 21.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 440.10 | 21.1 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Sept | 443.20 | 21.1 | - | 1 | 0 | 0 | ||||
For Ntpc Ltd - strike price 470 expiring on 26DEC2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 20 Dec NTPC was trading at 333.25. 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 4 which increased total open position to 11
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.1, 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 7
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 -, the open interest changed by -1 which decreased total open position to 7
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 9
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 -, the open interest changed by 0 which decreased total open position to 10
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11
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 44.04, the open interest changed by 0 which decreased total open position to 9
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.25, the open interest changed by 0 which decreased total open position to 8
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 8
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 45.00, the open interest changed by 1 which increased total open position to 8
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 38.58, the open interest changed by -1 which decreased total open position to 7
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.5, which was -1.50 lower than the previous day. The implied volatity was 38.58, the open interest changed by -1 which decreased total open position to 7
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 2, which was 1.45 higher than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 8
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 8
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.55, which was -0.60 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 8
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 27.88, the open interest changed by 1 which increased total open position to 6
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 5
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 1.8, which was -1.20 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 4
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 3
On 30 Oct NTPC was trading at 408.50. The strike last trading price was 4.35, which was -16.75 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 26DEC2024 470 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 | 133 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 337.40 | 133 | 30.50 | - | 2 | -1 | 1 |
| 18 Dec | 341.75 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 355.60 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 369.15 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 363.65 | 102.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 362.05 | 102.5 | 54.50 | - | 2 | 1 | 1 |
| 26 Nov | 361.65 | 48 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 366.70 | 48 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 366.70 | 48 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.50 | 48 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 48 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 48 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 48 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 48 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 403.10 | 48 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 48 | 48.00 | - | 0 | 0 | 0 |
| 30 Oct | 408.50 | 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 |
| 8 Oct | 420.95 | 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 470 expiring on 26DEC2024
Delta for 470 PE is 0.00
Historical price for 470 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 133, 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 19 Dec NTPC was trading at 337.40. The strike last trading price was 133, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 102.5, 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 102.5, 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 102.5, 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 102.5, 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 102.5, 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 102.5, 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 28 Nov NTPC was trading at 362.05. The strike last trading price was 102.5, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, which was 48.00 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 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 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 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
