NTPC
Ntpc Ltd
Historical option data for NTPC
21 Nov 2024 04:10 PM IST
| NTPC 28NOV2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 356.15 | 0.05 | 0.00 | - | 64 | -25 | 809 | |||
| 20 Nov | 366.70 | 0.05 | 0.00 | - | 108 | -81 | 834 | |||
| 19 Nov | 366.70 | 0.05 | 0.00 | - | 108 | -81 | 834 | |||
| 18 Nov | 366.70 | 0.05 | 0.00 | - | 29 | -28 | 916 | |||
| 14 Nov | 372.50 | 0.05 | -0.05 | - | 124 | -47 | 944 | |||
| 13 Nov | 381.35 | 0.1 | -0.05 | - | 59 | -7 | 1,013 | |||
| 12 Nov | 380.30 | 0.15 | 0.00 | - | 202 | -10 | 1,044 | |||
| 11 Nov | 392.55 | 0.15 | -0.05 | 46.96 | 125 | -23 | 1,054 | |||
| 8 Nov | 397.65 | 0.2 | 0.00 | 43.35 | 35 | -2 | 1,076 | |||
| 7 Nov | 403.80 | 0.2 | 0.00 | 39.16 | 220 | 67 | 1,135 | |||
| 6 Nov | 408.90 | 0.2 | -0.05 | 36.13 | 190 | 42 | 1,065 | |||
| 5 Nov | 403.10 | 0.25 | 0.00 | 38.89 | 178 | 12 | 1,013 | |||
| 4 Nov | 400.95 | 0.25 | -0.30 | 38.73 | 562 | 96 | 1,005 | |||
| 1 Nov | 411.35 | 0.55 | -0.10 | 36.92 | 116 | 50 | 897 | |||
| 31 Oct | 408.15 | 0.65 | -0.05 | - | 130 | 91 | 848 | |||
| 30 Oct | 408.50 | 0.7 | -0.25 | - | 91 | 40 | 755 | |||
| 29 Oct | 412.15 | 0.95 | 0.15 | - | 171 | 21 | 714 | |||
| 28 Oct | 403.90 | 0.8 | -0.15 | - | 204 | 11 | 692 | |||
| 25 Oct | 398.90 | 0.95 | 0.00 | - | 263 | 27 | 681 | |||
| 24 Oct | 411.90 | 0.95 | -0.10 | - | 220 | 71 | 652 | |||
| 23 Oct | 408.30 | 1.05 | -0.25 | - | 256 | 17 | 580 | |||
| 22 Oct | 415.75 | 1.3 | -0.30 | - | 163 | 35 | 562 | |||
| 21 Oct | 425.00 | 1.6 | 0.15 | - | 97 | 62 | 527 | |||
| 18 Oct | 424.95 | 1.45 | -0.15 | - | 55 | 19 | 465 | |||
| 17 Oct | 417.75 | 1.6 | 0.25 | - | 27 | -4 | 444 | |||
| 16 Oct | 424.25 | 1.35 | -0.20 | - | 95 | 26 | 442 | |||
| 15 Oct | 426.60 | 1.55 | -0.30 | - | 63 | 4 | 424 | |||
| 14 Oct | 424.50 | 1.85 | -0.20 | - | 39 | 17 | 419 | |||
| 11 Oct | 422.50 | 2.05 | -0.05 | - | 43 | 4 | 401 | |||
| 10 Oct | 422.70 | 2.1 | 0.30 | - | 92 | 0 | 396 | |||
|
|
||||||||||
| 9 Oct | 418.45 | 1.8 | -0.65 | - | 393 | -9 | 396 | |||
| 8 Oct | 420.95 | 2.45 | 0.00 | - | 128 | 3 | 405 | |||
| 7 Oct | 415.45 | 2.45 | -0.60 | - | 198 | 51 | 402 | |||
| 4 Oct | 430.45 | 3.05 | -0.65 | - | 554 | 125 | 350 | |||
| 3 Oct | 435.35 | 3.7 | -0.80 | - | 62 | 35 | 224 | |||
| 1 Oct | 440.10 | 4.5 | -0.75 | - | 221 | 137 | 188 | |||
| 30 Sept | 443.20 | 5.25 | - | 69 | 49 | 50 | ||||
For Ntpc Ltd - strike price 500 expiring on 28NOV2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 21 Nov NTPC was trading at 356.15. 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 -25 which decreased total open position to 809
On 20 Nov NTPC was trading at 366.70. 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 -81 which decreased total open position to 834
On 19 Nov NTPC was trading at 366.70. 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 -81 which decreased total open position to 834
On 18 Nov NTPC was trading at 366.70. 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 -28 which decreased total open position to 916
On 14 Nov NTPC was trading at 372.50. 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 -47 which decreased total open position to 944
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 1013
On 12 Nov NTPC was trading at 380.30. 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 -10 which decreased total open position to 1044
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.96, the open interest changed by -23 which decreased total open position to 1054
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 43.35, the open interest changed by -2 which decreased total open position to 1076
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.16, the open interest changed by 67 which increased total open position to 1135
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.13, the open interest changed by 42 which increased total open position to 1065
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.89, the open interest changed by 12 which increased total open position to 1013
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 38.73, the open interest changed by 96 which increased total open position to 1005
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 36.92, the open interest changed by 50 which increased total open position to 897
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 0.65, 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 30 Oct NTPC was trading at 408.50. The strike last trading price was 0.7, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 0.95, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 0.8, 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 25 Oct NTPC was trading at 398.90. The strike last trading price was 0.95, 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 0.95, 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 23 Oct NTPC was trading at 408.30. The strike last trading price was 1.05, 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 22 Oct NTPC was trading at 415.75. The strike last trading price was 1.3, 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 21 Oct NTPC was trading at 425.00. The strike last trading price was 1.6, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 1.45, 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 17 Oct NTPC was trading at 417.75. The strike last trading price was 1.6, which was 0.25 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 1.35, 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 15 Oct NTPC was trading at 426.60. The strike last trading price was 1.55, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 1.85, 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 2.05, 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 10 Oct NTPC was trading at 422.70. The strike last trading price was 2.1, which was 0.30 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 1.8, 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 2.45, 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 2.45, 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 4 Oct NTPC was trading at 430.45. 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 3.7, which was -0.80 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 4.5, which was -0.75 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 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 28NOV2024 500 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 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 366.70 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 366.70 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 366.70 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.50 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 381.35 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 380.30 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 392.55 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 397.65 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 403.80 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 408.90 | 88.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 403.10 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 411.35 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 408.15 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 408.50 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 412.15 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 403.90 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 398.90 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 411.90 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 408.30 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 415.75 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 425.00 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 424.95 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 417.75 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 424.25 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 424.50 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 422.70 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 418.45 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 430.45 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 435.35 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 440.10 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 443.20 | 88.55 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 500 expiring on 28NOV2024
Delta for 500 PE is 0.00
Historical price for 500 PE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 88.55, 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 88.55, 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 88.55, 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 Nov NTPC was trading at 366.70. The strike last trading price was 88.55, 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 14 Nov NTPC was trading at 372.50. The strike last trading price was 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 1 Nov NTPC was trading at 411.35. The strike last trading price was 88.55, 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 31 Oct NTPC was trading at 408.15. The strike last trading price was 88.55, 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 Oct NTPC was trading at 408.50. The strike last trading price was 88.55, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
