NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 70 | 5.00 | 1,500 | 0 | 4,500 | ||||
| 29 Aug | 409.90 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 409.05 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 65 | 8.10 | 3,000 | 1,500 | 6,000 | ||||
| 26 Aug | 414.85 | 56.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 56.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 56.9 | -0.45 | 1,500 | 0 | 4,500 | ||||
| 21 Aug | 408.95 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 57.35 | 0.00 | 0 | 4,500 | 0 | ||||
| 19 Aug | 403.10 | 57.35 | 9.65 | 4,500 | 1,500 | 1,500 | ||||
| 16 Aug | 398.05 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 392.15 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 392.60 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 382.45 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 377.75 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 385.65 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jul | 377.15 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 377.05 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 377.45 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 379.80 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 372.95 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 47.7 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 350 expiring on 26SEP2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 70, 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 70, 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 70, 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 70, 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 70, 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 70, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 65, 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 65, 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 65, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 56.9, 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 56.9, 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 56.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 57.35, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 57.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 57.35, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 47.7, 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 47.7, 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 47.7, 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 Aug NTPC was trading at 400.85. The strike last trading price was 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 Jul NTPC was trading at 393.90. The strike last trading price was 47.7, 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 47.7, 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 25 Jul NTPC was trading at 392.15. The strike last trading price was 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 1.15 | 0.75 | 15,28,500 | 7,02,000 | 9,16,500 |
| 5 Sept | 403.25 | 0.4 | 0.00 | 64,500 | -22,500 | 2,16,000 |
| 4 Sept | 405.10 | 0.4 | -0.05 | 1,74,000 | 73,500 | 2,34,000 |
| 3 Sept | 406.40 | 0.45 | -0.05 | 18,000 | 0 | 1,60,500 |
| 2 Sept | 410.00 | 0.5 | 0.05 | 1,12,500 | 40,500 | 1,62,000 |
| 30 Aug | 416.20 | 0.45 | -0.25 | 1,05,000 | 15,000 | 1,21,500 |
| 29 Aug | 409.90 | 0.7 | -0.05 | 45,000 | 19,500 | 1,08,000 |
| 28 Aug | 409.05 | 0.75 | 0.00 | 0 | 13,500 | 0 |
| 27 Aug | 409.65 | 0.75 | 0.10 | 33,000 | 13,500 | 88,500 |
| 26 Aug | 414.85 | 0.65 | -0.20 | 3,000 | 0 | 73,500 |
| 23 Aug | 401.95 | 0.85 | 0.10 | 3,000 | 0 | 73,500 |
| 22 Aug | 403.35 | 0.75 | -0.10 | 31,500 | 3,000 | 72,000 |
| 21 Aug | 408.95 | 0.85 | -0.55 | 6,000 | 1,500 | 69,000 |
| 20 Aug | 406.25 | 1.4 | 0.10 | 10,500 | 3,000 | 60,000 |
| 19 Aug | 403.10 | 1.3 | -0.45 | 28,500 | 3,000 | 55,500 |
| 16 Aug | 398.05 | 1.75 | 0.00 | 6,000 | 1,500 | 52,500 |
| 14 Aug | 396.35 | 1.75 | 0.10 | 1,500 | 0 | 51,000 |
| 13 Aug | 396.20 | 1.65 | 0.00 | 0 | 12,000 | 0 |
| 12 Aug | 400.85 | 1.65 | 0.05 | 15,000 | 3,000 | 42,000 |
| 7 Aug | 416.30 | 1.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 1.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 1.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 1.6 | 0.05 | 1,500 | 0 | 39,000 |
| 1 Aug | 423.45 | 1.55 | -0.60 | 6,000 | 3,000 | 39,000 |
| 30 Jul | 406.95 | 2.15 | -0.90 | 10,500 | 12,000 | 31,500 |
| 29 Jul | 393.90 | 3.05 | -0.25 | 13,500 | 10,500 | 19,500 |
| 26 Jul | 396.30 | 3.3 | -10.95 | 13,500 | 9,000 | 9,000 |
| 25 Jul | 392.15 | 14.25 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 392.60 | 14.25 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 382.45 | 14.25 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 377.75 | 14.25 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 385.65 | 14.25 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 377.15 | 14.25 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 377.05 | 14.25 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 377.45 | 14.25 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 379.80 | 14.25 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 372.95 | 14.25 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 372.65 | 14.25 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 370.40 | 14.25 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 350 expiring on 26SEP2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 1.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 702000 which increased total open position to 916500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 216000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 234000
On 3 Sept NTPC was trading at 406.40. 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 0 which decreased total open position to 160500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 162000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 121500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 108000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 88500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 0.75, 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 72000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 69000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 60000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 55500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 1.75, 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 52500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 1.65, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 42000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 1.6, 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 6 Aug NTPC was trading at 415.00. The strike last trading price was 1.6, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 1.6, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 1.6, 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 39000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 39000
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 2.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 31500
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 19500
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 3.3, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0