NTPC
Ntpc Ltd
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
