NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 401.40 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 404.85 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 389.65 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 396.30 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 389.85 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 394.80 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 409.90 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 61.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 61.5 | 61.50 | 0 | 0 | 0 | ||||
| 18 Jul | 377.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 377.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 377.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 377.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 379.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 372.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 0 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 330 expiring on 26SEP2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 61.5, 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 Sept NTPC was trading at 401.40. The strike last trading price was 61.5, 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 Sept NTPC was trading at 404.85. The strike last trading price was 61.5, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 61.5, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 61.5, 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 9 Sept NTPC was trading at 389.85. The strike last trading price was 61.5, 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 6 Sept NTPC was trading at 394.80. The strike last trading price was 61.5, 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 Sept NTPC was trading at 403.25. The strike last trading price was 61.5, 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 Sept NTPC was trading at 405.10. The strike last trading price was 61.5, 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 2 Sept NTPC was trading at 410.00. The strike last trading price was 61.5, 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 30 Aug NTPC was trading at 416.20. The strike last trading price was 61.5, 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 29 Aug NTPC was trading at 409.90. The strike last trading price was 61.5, 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 26 Aug NTPC was trading at 414.85. The strike last trading price was 61.5, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 61.5, 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 Aug NTPC was trading at 403.10. The strike last trading price was 61.5, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 61.5, 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 Aug NTPC was trading at 396.35. The strike last trading price was 61.5, which was 61.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul NTPC was trading at 377.75. 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 0 which decreased total open position to 0
On 12 Jul NTPC was trading at 377.15. 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 0 which decreased total open position to 0
On 9 Jul NTPC was trading at 377.05. 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 0 which decreased total open position to 0
On 8 Jul NTPC was trading at 377.45. 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 0 which decreased total open position to 0
On 5 Jul NTPC was trading at 379.80. 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 0 which decreased total open position to 0
On 4 Jul NTPC was trading at 372.95. 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 0 which decreased total open position to 0
On 3 Jul NTPC was trading at 372.65. 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 0 which decreased total open position to 0
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NTPC 330 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 0.15 | -0.05 | 45,000 | 18,000 | 3,30,000 |
| 13 Sept | 401.40 | 0.2 | 0.05 | 13,500 | -3,000 | 3,12,000 |
| 12 Sept | 404.85 | 0.15 | -0.10 | 60,000 | 3,000 | 3,18,000 |
| 11 Sept | 389.65 | 0.25 | 0.00 | 49,500 | 10,500 | 3,19,500 |
| 10 Sept | 396.30 | 0.25 | -0.20 | 1,21,500 | 1,500 | 3,12,000 |
| 9 Sept | 389.85 | 0.45 | -0.05 | 4,95,000 | 2,38,500 | 3,10,500 |
| 6 Sept | 394.80 | 0.5 | 0.20 | 1,03,500 | 30,000 | 73,500 |
| 5 Sept | 403.25 | 0.3 | -0.05 | 21,000 | 15,000 | 40,500 |
| 4 Sept | 405.10 | 0.35 | 0.05 | 9,000 | 6,000 | 24,000 |
| 2 Sept | 410.00 | 0.3 | 0.00 | 16,500 | 6,000 | 15,000 |
| 30 Aug | 416.20 | 0.3 | -0.05 | 9,000 | 4,500 | 10,500 |
| 29 Aug | 409.90 | 0.35 | -0.05 | 1,500 | 0 | 7,500 |
| 26 Aug | 414.85 | 0.4 | -0.10 | 1,500 | 0 | 6,000 |
| 21 Aug | 408.95 | 0.5 | -0.60 | 3,000 | 0 | 6,000 |
| 19 Aug | 403.10 | 1.1 | 0.30 | 1,500 | 0 | 4,500 |
| 16 Aug | 398.05 | 0.8 | -0.90 | 3,000 | -1,500 | 4,500 |
| 14 Aug | 396.35 | 1.7 | -6.70 | 10,500 | 4,500 | 6,000 |
| 18 Jul | 377.75 | 8.4 | 8.40 | 0 | 0 | 0 |
| 12 Jul | 377.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 377.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 377.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 379.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 372.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 372.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 370.40 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 330 expiring on 26SEP2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 330000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 312000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 318000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 319500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 312000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 310500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 73500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 40500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 0.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 0.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 4500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 1.7, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 6000
On 18 Jul NTPC was trading at 377.75. The strike last trading price was 8.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul NTPC was trading at 377.15. 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 0 which decreased total open position to 0
On 9 Jul NTPC was trading at 377.05. 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 0 which decreased total open position to 0
On 8 Jul NTPC was trading at 377.45. 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 0 which decreased total open position to 0
On 5 Jul NTPC was trading at 379.80. 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 0 which decreased total open position to 0
On 4 Jul NTPC was trading at 372.95. 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 0 which decreased total open position to 0
On 3 Jul NTPC was trading at 372.65. 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 0 which decreased total open position to 0
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0