NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 401.40 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 404.85 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 389.65 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 396.30 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 389.85 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 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 16 Sept NTPC was trading at 411.10. 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 13 Sept NTPC was trading at 401.40. 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 12 Sept NTPC was trading at 404.85. 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 11 Sept NTPC was trading at 389.65. 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 10 Sept NTPC was trading at 396.30. 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 9 Sept NTPC was trading at 389.85. 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 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 |
| 16 Sept | 411.10 | 0.25 | -0.15 | 22,500 | 9,000 | 31,500 |
| 13 Sept | 401.40 | 0.4 | 0.00 | 0 | 21,000 | 0 |
| 12 Sept | 404.85 | 0.4 | -0.55 | 57,000 | 22,500 | 24,000 |
| 11 Sept | 389.65 | 0.95 | -7.50 | 1,500 | 0 | 0 |
| 10 Sept | 396.30 | 8.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 8.45 | 0.00 | 0 | 0 | 0 |
| 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 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 31500
On 13 Sept NTPC was trading at 401.40. 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 21000 which increased total open position to 0
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 24000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.95, which was -7.50 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 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 9 Sept NTPC was trading at 389.85. 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 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