NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 409.90 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 409.05 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 414.85 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 50.05 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 355 expiring on 26SEP2024
Delta for 355 CE is -
Historical price for 355 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 50.05, 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 5 Sept NTPC was trading at 403.25. The strike last trading price was 50.05, 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 4 Sept NTPC was trading at 405.10. The strike last trading price was 50.05, 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 3 Sept NTPC was trading at 406.40. The strike last trading price was 50.05, 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 2 Sept NTPC was trading at 410.00. The strike last trading price was 50.05, 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 30 Aug NTPC was trading at 416.20. The strike last trading price was 50.05, 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 29 Aug NTPC was trading at 409.90. The strike last trading price was 50.05, 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 28 Aug NTPC was trading at 409.05. The strike last trading price was 50.05, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 50.05, 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 26 Aug NTPC was trading at 414.85. The strike last trading price was 50.05, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 50.05, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 50.05, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 50.05, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 50.05, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 50.05, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 50.05, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 50.05, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 50.05, 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 Aug NTPC was trading at 400.85. The strike last trading price was 50.05, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 50.05, 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 6 Aug NTPC was trading at 415.00. The strike last trading price was 50.05, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 50.05, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 50.05, 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 1 Aug NTPC was trading at 423.45. The strike last trading price was 50.05, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 50.05, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 50.05, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 50.05, 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 355 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 8.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 8.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 8.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 8.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 8.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 416.20 | 8.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 409.90 | 8.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 8.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 8.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 8.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 8.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 8.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 8.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 8.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 8.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 8.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 8.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 8.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 8.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 8.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 8.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 8.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 8.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 8.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 8.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 8.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 8.45 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 355 expiring on 26SEP2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0