NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 401.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 404.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 389.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 396.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 389.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 394.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 409.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 409.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 396.30 | 0 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 16 Sept NTPC was trading at 411.10. 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 13 Sept NTPC was trading at 401.40. 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 Sept NTPC was trading at 404.85. 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 11 Sept NTPC was trading at 389.65. 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 10 Sept NTPC was trading at 396.30. 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 Sept NTPC was trading at 389.85. 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 6 Sept NTPC was trading at 394.80. 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 5 Sept NTPC was trading at 403.25. 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 Sept NTPC was trading at 405.10. 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 Sept NTPC was trading at 406.40. 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 Sept NTPC was trading at 410.00. 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 30 Aug NTPC was trading at 416.20. 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 29 Aug NTPC was trading at 409.90. 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 28 Aug NTPC was trading at 409.05. 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 27 Aug NTPC was trading at 409.65. 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 26 Aug NTPC was trading at 414.85. 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 Aug NTPC was trading at 401.95. 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 22 Aug NTPC was trading at 403.35. 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 21 Aug NTPC was trading at 408.95. 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 20 Aug NTPC was trading at 406.25. 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 19 Aug NTPC was trading at 403.10. 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 16 Aug NTPC was trading at 398.05. 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 14 Aug NTPC was trading at 396.35. 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 13 Aug NTPC was trading at 396.20. 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 7 Aug NTPC was trading at 416.30. 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 6 Aug NTPC was trading at 415.00. 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 Aug NTPC was trading at 413.25. 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 Aug NTPC was trading at 419.70. 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 1 Aug NTPC was trading at 423.45. 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 30 Jul NTPC was trading at 406.95. 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 26 Jul NTPC was trading at 396.30. 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 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 401.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 416.20 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 409.90 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 16 Sept NTPC was trading at 411.10. 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 13 Sept NTPC was trading at 401.40. 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 Sept NTPC was trading at 404.85. 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 11 Sept NTPC was trading at 389.65. 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 10 Sept NTPC was trading at 396.30. 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 Sept NTPC was trading at 389.85. 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 6 Sept NTPC was trading at 394.80. 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 5 Sept NTPC was trading at 403.25. 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 Sept NTPC was trading at 405.10. 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 Sept NTPC was trading at 406.40. 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 Sept NTPC was trading at 410.00. 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 30 Aug NTPC was trading at 416.20. 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 29 Aug NTPC was trading at 409.90. 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 28 Aug NTPC was trading at 409.05. 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 27 Aug NTPC was trading at 409.65. 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 26 Aug NTPC was trading at 414.85. 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 Aug NTPC was trading at 401.95. 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 22 Aug NTPC was trading at 403.35. 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 21 Aug NTPC was trading at 408.95. 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 20 Aug NTPC was trading at 406.25. 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 19 Aug NTPC was trading at 403.10. 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 16 Aug NTPC was trading at 398.05. 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 14 Aug NTPC was trading at 396.35. 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 13 Aug NTPC was trading at 396.20. 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 7 Aug NTPC was trading at 416.30. 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 6 Aug NTPC was trading at 415.00. 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 Aug NTPC was trading at 413.25. 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 Aug NTPC was trading at 419.70. 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 1 Aug NTPC was trading at 423.45. 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 30 Jul NTPC was trading at 406.95. 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 26 Jul NTPC was trading at 396.30. 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