NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 58.3 | -12.70 | 12,000 | 0 | 16,500 | ||||
| 5 Sept | 403.25 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 71 | 0.00 | 0 | 1,500 | 0 | ||||
| 29 Aug | 409.90 | 71 | -5.60 | 1,500 | 0 | 15,000 | ||||
| 28 Aug | 409.05 | 76.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 76.6 | 0.00 | 0 | 12,000 | 0 | ||||
| 26 Aug | 414.85 | 76.6 | 9.00 | 12,000 | 0 | 3,000 | ||||
| 23 Aug | 401.95 | 67.6 | -3.20 | 1,500 | 0 | 1,500 | ||||
| 22 Aug | 403.35 | 70.8 | 0.00 | 0 | 1,500 | 0 | ||||
| 21 Aug | 408.95 | 70.8 | 16.45 | 1,500 | 0 | 0 | ||||
| 20 Aug | 406.25 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 54.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 54.35 | 54.35 | 0 | 0 | 0 | ||||
| 25 Jul | 392.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 392.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 382.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 377.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 385.65 | 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 340 expiring on 26SEP2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 58.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 71, 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 71, 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 Sept NTPC was trading at 406.40. The strike last trading price was 71, 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 71, 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 71, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 71, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 76.6, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 76.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 76.6, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 67.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 70.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 70.8, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 54.35, 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 54.35, 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 54.35, 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 54.35, 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 Aug NTPC was trading at 396.20. The strike last trading price was 54.35, 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 Aug NTPC was trading at 416.30. The strike last trading price was 54.35, 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 Aug NTPC was trading at 415.00. The strike last trading price was 54.35, 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 Aug NTPC was trading at 413.25. The strike last trading price was 54.35, 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 Aug NTPC was trading at 419.70. The strike last trading price was 54.35, 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 Aug NTPC was trading at 423.45. The strike last trading price was 54.35, 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 Jul NTPC was trading at 406.95. The strike last trading price was 54.35, 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 Jul NTPC was trading at 396.30. The strike last trading price was 54.35, which was 54.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul NTPC was trading at 392.15. 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 24 Jul NTPC was trading at 392.60. 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 0 which decreased total open position to 0
On 23 Jul NTPC was trading at 382.45. 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 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 15 Jul NTPC was trading at 385.65. 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 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 340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 0.7 | 0.40 | 3,09,000 | 0 | 2,44,500 |
| 5 Sept | 403.25 | 0.3 | 0.00 | 16,500 | -1,500 | 2,44,500 |
| 4 Sept | 405.10 | 0.3 | -0.05 | 1,20,000 | 93,000 | 2,46,000 |
| 3 Sept | 406.40 | 0.35 | -0.15 | 39,000 | 0 | 1,51,500 |
| 2 Sept | 410.00 | 0.5 | 0.15 | 69,000 | 21,000 | 1,44,000 |
| 30 Aug | 416.20 | 0.35 | -0.10 | 91,500 | 84,000 | 1,24,500 |
| 29 Aug | 409.90 | 0.45 | 0.15 | 24,000 | 6,000 | 40,500 |
| 28 Aug | 409.05 | 0.3 | 0.00 | 1,500 | 0 | 34,500 |
| 27 Aug | 409.65 | 0.3 | 0.15 | 4,500 | 0 | 36,000 |
| 26 Aug | 414.85 | 0.15 | -0.50 | 21,000 | 3,000 | 37,500 |
| 23 Aug | 401.95 | 0.65 | 0.05 | 10,500 | 1,500 | 30,000 |
| 22 Aug | 403.35 | 0.6 | 0.05 | 1,500 | 0 | 30,000 |
| 21 Aug | 408.95 | 0.55 | -0.55 | 15,000 | 0 | 28,500 |
| 20 Aug | 406.25 | 1.1 | -0.05 | 3,000 | -1,500 | 30,000 |
| 19 Aug | 403.10 | 1.15 | 0.00 | 1,500 | 0 | 31,500 |
| 16 Aug | 398.05 | 1.15 | 0.00 | 0 | -1,500 | 0 |
| 14 Aug | 396.35 | 1.15 | -0.10 | 13,500 | -1,500 | 31,500 |
| 13 Aug | 396.20 | 1.25 | 0.10 | 7,500 | 6,000 | 31,500 |
| 7 Aug | 416.30 | 1.15 | -1.65 | 3,000 | 0 | 25,500 |
| 6 Aug | 415.00 | 2.8 | 0.20 | 1,500 | 0 | 25,500 |
| 5 Aug | 413.25 | 2.6 | 1.05 | 10,500 | -1,500 | 24,000 |
| 2 Aug | 419.70 | 1.55 | 0.00 | 3,000 | 0 | 27,000 |
| 1 Aug | 423.45 | 1.55 | 0.15 | 12,000 | 0 | 30,000 |
| 30 Jul | 406.95 | 1.4 | -0.90 | 3,000 | 30,000 | 30,000 |
| 26 Jul | 396.30 | 2.3 | -0.70 | 18,000 | 12,000 | 25,500 |
| 25 Jul | 392.15 | 3 | -0.40 | 3,000 | 0 | 13,500 |
| 24 Jul | 392.60 | 3.4 | -0.75 | 4,500 | 1,500 | 13,500 |
| 23 Jul | 382.45 | 4.15 | -6.90 | 13,500 | 12,000 | 12,000 |
| 18 Jul | 377.75 | 11.05 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 385.65 | 11.05 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 377.15 | 11.05 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 377.05 | 11.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 377.45 | 11.05 | 11.05 | 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 340 expiring on 26SEP2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 244500
On 5 Sept NTPC was trading at 403.25. 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 -1500 which decreased total open position to 244500
On 4 Sept NTPC was trading at 405.10. 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 93000 which increased total open position to 246000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 144000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 124500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 40500
On 28 Aug NTPC was trading at 409.05. 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 0 which decreased total open position to 34500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 0.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 37500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 0.6, 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 30000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 30000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 1.15, 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 31500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 31500
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 31500
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 1.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 2.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 2.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 24000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 1.55, 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 27000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 1.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 25500
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 24 Jul NTPC was trading at 392.60. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13500
On 23 Jul NTPC was trading at 382.45. The strike last trading price was 4.15, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 18 Jul NTPC was trading at 377.75. The strike last trading price was 11.05, 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 0
On 15 Jul NTPC was trading at 385.65. The strike last trading price was 11.05, 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 0
On 12 Jul NTPC was trading at 377.15. The strike last trading price was 11.05, 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 0
On 9 Jul NTPC was trading at 377.05. The strike last trading price was 11.05, 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 0
On 8 Jul NTPC was trading at 377.45. The strike last trading price was 11.05, which was 11.05 higher 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