`
[--[65.84.65.76]--]
NTPC
Ntpc Ltd

356.15 -10.55 (-2.88%)

Back to Option Chain


Historical option data for NTPC

21 Nov 2024 04:10 PM IST
NTPC 28NOV2024 480 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 356.15 0.1 0.00 - 22 -14 273
20 Nov 366.70 0.1 0.00 - 26 -6 287
19 Nov 366.70 0.1 0.05 - 26 -6 287
18 Nov 366.70 0.05 -0.10 - 58 1 293
14 Nov 372.50 0.15 0.00 - 96 -32 292
13 Nov 381.35 0.15 -0.05 48.77 141 -8 329
12 Nov 380.30 0.2 0.00 49.07 96 -11 341
11 Nov 392.55 0.2 0.00 41.45 91 -10 363
8 Nov 397.65 0.2 0.00 36.82 43 -4 369
7 Nov 403.80 0.2 -0.05 32.53 57 -14 374
6 Nov 408.90 0.25 -0.10 30.60 120 -3 392
5 Nov 403.10 0.35 -0.05 34.14 166 -14 404
4 Nov 400.95 0.4 -0.50 34.89 461 -55 418
1 Nov 411.35 0.9 -0.10 33.31 56 -2 472
31 Oct 408.15 1 0.15 - 82 26 477
30 Oct 408.50 0.85 -0.60 - 228 123 453
29 Oct 412.15 1.45 0.35 - 243 127 327
28 Oct 403.90 1.1 -0.25 - 41 -7 200
25 Oct 398.90 1.35 -0.25 - 122 23 207
24 Oct 411.90 1.6 -0.05 - 84 1 183
23 Oct 408.30 1.65 -0.50 - 109 25 178
22 Oct 415.75 2.15 -0.60 - 79 27 152
21 Oct 425.00 2.75 0.15 - 61 4 125
18 Oct 424.95 2.6 -0.05 - 22 11 119
17 Oct 417.75 2.65 0.20 - 27 1 109
16 Oct 424.25 2.45 -0.35 - 34 4 108
15 Oct 426.60 2.8 -0.10 - 107 0 104
14 Oct 424.50 2.9 -0.20 - 66 10 101
11 Oct 422.50 3.1 -0.15 - 109 7 91
10 Oct 422.70 3.25 -0.05 - 351 -2 86
9 Oct 418.45 3.3 -0.20 - 236 4 88
8 Oct 420.95 3.5 0.10 - 805 38 85
7 Oct 415.45 3.4 -1.20 - 460 -30 48
4 Oct 430.45 4.6 -0.90 - 1,469 24 77
3 Oct 435.35 5.5 -1.60 - 37 14 50
1 Oct 440.10 7.1 -1.40 - 57 12 35
30 Sept 443.20 8.5 -0.50 - 21 15 24
27 Sept 436.90 9 1.85 - 8 5 7
26 Sept 434.60 7.15 - 1 0 1


For Ntpc Ltd - strike price 480 expiring on 28NOV2024

Delta for 480 CE is -

Historical price for 480 CE is as follows

On 21 Nov NTPC was trading at 356.15. 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 -14 which decreased total open position to 273


On 20 Nov NTPC was trading at 366.70. 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 -6 which decreased total open position to 287


On 19 Nov NTPC was trading at 366.70. 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 -6 which decreased total open position to 287


On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 293


On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 292


On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.77, the open interest changed by -8 which decreased total open position to 329


On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 49.07, the open interest changed by -11 which decreased total open position to 341


On 11 Nov NTPC was trading at 392.55. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.45, the open interest changed by -10 which decreased total open position to 363


On 8 Nov NTPC was trading at 397.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.82, the open interest changed by -4 which decreased total open position to 369


On 7 Nov NTPC was trading at 403.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.53, the open interest changed by -14 which decreased total open position to 374


On 6 Nov NTPC was trading at 408.90. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 30.60, the open interest changed by -3 which decreased total open position to 392


On 5 Nov NTPC was trading at 403.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 34.14, the open interest changed by -14 which decreased total open position to 404


On 4 Nov NTPC was trading at 400.95. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was 34.89, the open interest changed by -55 which decreased total open position to 418


On 1 Nov NTPC was trading at 411.35. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 33.31, the open interest changed by -2 which decreased total open position to 472


On 31 Oct NTPC was trading at 408.15. The strike last trading price was 1, 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 30 Oct NTPC was trading at 408.50. The strike last trading price was 0.85, 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 1.45, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 1.1, 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 1.35, 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 24 Oct NTPC was trading at 411.90. The strike last trading price was 1.6, 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 23 Oct NTPC was trading at 408.30. The strike last trading price was 1.65, 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 22 Oct NTPC was trading at 415.75. The strike last trading price was 2.15, 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 21 Oct NTPC was trading at 425.00. The strike last trading price was 2.75, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 2.6, 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 17 Oct NTPC was trading at 417.75. The strike last trading price was 2.65, which was 0.20 higher 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 2.45, which was -0.35 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 2.8, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 2.9, 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 11 Oct NTPC was trading at 422.50. The strike last trading price was 3.1, 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 10 Oct NTPC was trading at 422.70. The strike last trading price was 3.25, 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 9 Oct NTPC was trading at 418.45. The strike last trading price was 3.3, 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 3.5, 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 7 Oct NTPC was trading at 415.45. 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 4 Oct NTPC was trading at 430.45. The strike last trading price was 4.6, which was -0.90 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 5.5, which was -1.60 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 7.1, which was -1.40 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 8.5, 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 27 Sept NTPC was trading at 436.90. The strike last trading price was 9, which was 1.85 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 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NTPC 28NOV2024 480 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 356.15 114 0.00 0.00 0 0 0
20 Nov 366.70 114 0.00 0.00 0 0 0
19 Nov 366.70 114 0.00 0.00 0 -2 0
18 Nov 366.70 114 42.85 - 2 -1 68
14 Nov 372.50 71.15 0.00 0.00 0 0 0
13 Nov 381.35 71.15 0.00 0.00 0 0 0
12 Nov 380.30 71.15 0.00 0.00 0 0 0
11 Nov 392.55 71.15 0.00 0.00 0 0 0
8 Nov 397.65 71.15 0.00 0.00 0 0 0
7 Nov 403.80 71.15 0.00 0.00 0 0 0
6 Nov 408.90 71.15 0.00 0.00 0 0 0
5 Nov 403.10 71.15 0.00 0.00 0 0 0
4 Nov 400.95 71.15 0.00 0.00 0 0 0
1 Nov 411.35 71.15 0.00 0.00 0 9 0
31 Oct 408.15 71.15 0.55 - 9 5 65
30 Oct 408.50 70.6 -3.40 - 28 0 32
29 Oct 412.15 74 0.00 - 1 0 31
28 Oct 403.90 74 -7.00 - 7 8 28
25 Oct 398.90 81 8.70 - 24 20 20
24 Oct 411.90 72.3 0.00 - 0 0 0
23 Oct 408.30 72.3 0.00 - 0 0 0
22 Oct 415.75 72.3 0.00 - 0 0 0
21 Oct 425.00 72.3 0.00 - 0 0 0
18 Oct 424.95 72.3 0.00 - 0 0 0
17 Oct 417.75 72.3 0.00 - 0 0 0
16 Oct 424.25 72.3 0.00 - 0 0 0
15 Oct 426.60 72.3 0.00 - 0 0 0
14 Oct 424.50 72.3 0.00 - 0 0 0
11 Oct 422.50 72.3 0.00 - 0 0 0
10 Oct 422.70 72.3 0.00 - 0 0 0
9 Oct 418.45 72.3 0.00 - 0 0 0
8 Oct 420.95 72.3 0.00 - 0 0 0
7 Oct 415.45 72.3 0.00 - 0 0 0
4 Oct 430.45 72.3 0.00 - 0 0 0
3 Oct 435.35 72.3 0.00 - 0 0 0
1 Oct 440.10 72.3 0.00 - 0 0 0
30 Sept 443.20 72.3 0.00 - 0 0 0
27 Sept 436.90 72.3 72.30 - 0 0 0
26 Sept 434.60 0 - 0 0 0


For Ntpc Ltd - strike price 480 expiring on 28NOV2024

Delta for 480 PE is 0.00

Historical price for 480 PE is as follows

On 21 Nov NTPC was trading at 356.15. The strike last trading price was 114, 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 114, 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 114, 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 18 Nov NTPC was trading at 366.70. The strike last trading price was 114, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 68


On 14 Nov NTPC was trading at 372.50. The strike last trading price was 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 6 Nov NTPC was trading at 408.90. The strike last trading price was 71.15, 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 Nov NTPC was trading at 403.10. The strike last trading price was 71.15, 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 71.15, 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 71.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0


On 31 Oct NTPC was trading at 408.15. The strike last trading price was 71.15, which was 0.55 higher 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 70.6, which was -3.40 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 74, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 74, which was -7.00 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 81, which was 8.70 higher 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, which was 72.30 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to