NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 37.6 | -8.25 | 3,000 | 0 | 1,500 | ||||
| 5 Sept | 403.25 | 45.85 | 0.00 | 0 | -3,000 | 0 | ||||
| 4 Sept | 405.10 | 45.85 | -4.40 | 4,500 | 0 | 4,500 | ||||
| 3 Sept | 406.40 | 50.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 50.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 50.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 409.90 | 50.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 409.05 | 50.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 50.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 50.25 | 2.50 | 1,500 | 0 | 4,500 | ||||
| 23 Aug | 401.95 | 47.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 47.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 47.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 47.75 | 0.00 | 0 | 4,500 | 0 | ||||
| 19 Aug | 403.10 | 47.75 | 6.15 | 4,500 | 0 | 0 | ||||
| 16 Aug | 398.05 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 392.15 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 392.60 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 382.45 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 377.75 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 385.65 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 377.15 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 377.05 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 377.45 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 379.80 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jul | 372.95 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 41.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 41.6 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 360 expiring on 26SEP2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 37.6, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 45.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 45.85, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 50.25, 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 Sept NTPC was trading at 410.00. The strike last trading price was 50.25, 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 30 Aug NTPC was trading at 416.20. The strike last trading price was 50.25, 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 29 Aug NTPC was trading at 409.90. The strike last trading price was 50.25, 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 28 Aug NTPC was trading at 409.05. The strike last trading price was 50.25, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 50.25, 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 26 Aug NTPC was trading at 414.85. The strike last trading price was 50.25, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 47.75, 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 47.75, 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 47.75, 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 47.75, 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 47.75, which was 6.15 higher 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 41.6, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 41.6, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 41.6, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 41.6, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 41.6, 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 41.6, 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 41.6, 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 41.6, 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 1 Aug NTPC was trading at 423.45. The strike last trading price was 41.6, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 41.6, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 41.6, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 41.6, 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 25 Jul NTPC was trading at 392.15. The strike last trading price was 41.6, 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 24 Jul NTPC was trading at 392.60. The strike last trading price was 41.6, 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 23 Jul NTPC was trading at 382.45. The strike last trading price was 41.6, 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 18 Jul NTPC was trading at 377.75. The strike last trading price was 41.6, 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 15 Jul NTPC was trading at 385.65. The strike last trading price was 41.6, 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 12 Jul NTPC was trading at 377.15. The strike last trading price was 41.6, 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 9 Jul NTPC was trading at 377.05. The strike last trading price was 41.6, 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 8 Jul NTPC was trading at 377.45. The strike last trading price was 41.6, 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 Jul NTPC was trading at 379.80. The strike last trading price was 41.6, 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 4 Jul NTPC was trading at 372.95. The strike last trading price was 41.6, 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 3 Jul NTPC was trading at 372.65. The strike last trading price was 41.6, 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 Jul NTPC was trading at 370.40. The strike last trading price was 41.6, 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 360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 1.65 | 0.90 | 9,90,000 | 2,49,000 | 6,21,000 |
| 5 Sept | 403.25 | 0.75 | 0.00 | 2,02,500 | 7,500 | 3,76,500 |
| 4 Sept | 405.10 | 0.75 | 0.20 | 2,13,000 | 7,500 | 3,70,500 |
| 3 Sept | 406.40 | 0.55 | -0.10 | 1,44,000 | 61,500 | 3,63,000 |
| 2 Sept | 410.00 | 0.65 | 0.05 | 1,99,500 | 40,500 | 3,13,500 |
| 30 Aug | 416.20 | 0.6 | -0.50 | 2,14,500 | 75,000 | 2,74,500 |
| 29 Aug | 409.90 | 1.1 | 0.20 | 1,21,500 | 49,500 | 1,98,000 |
| 28 Aug | 409.05 | 0.9 | -0.10 | 51,000 | 7,500 | 1,47,000 |
| 27 Aug | 409.65 | 1 | 0.10 | 24,000 | 4,500 | 1,38,000 |
| 26 Aug | 414.85 | 0.9 | -0.30 | 13,500 | 12,000 | 1,33,500 |
| 23 Aug | 401.95 | 1.2 | 0.00 | 18,000 | -10,500 | 1,21,500 |
| 22 Aug | 403.35 | 1.2 | -0.35 | 21,000 | 16,500 | 1,32,000 |
| 21 Aug | 408.95 | 1.55 | 0.00 | 1,500 | 0 | 1,15,500 |
| 20 Aug | 406.25 | 1.55 | 0.00 | 0 | 4,500 | 0 |
| 19 Aug | 403.10 | 1.55 | -0.55 | 72,000 | 4,500 | 1,15,500 |
| 16 Aug | 398.05 | 2.1 | -0.55 | 55,500 | 30,000 | 1,12,500 |
| 14 Aug | 396.35 | 2.65 | -0.05 | 10,500 | 6,000 | 84,000 |
| 13 Aug | 396.20 | 2.7 | 0.25 | 43,500 | 21,000 | 78,000 |
| 12 Aug | 400.85 | 2.45 | -0.05 | 16,500 | 7,500 | 57,000 |
| 7 Aug | 416.30 | 2.5 | -0.60 | 13,500 | 10,500 | 48,000 |
| 6 Aug | 415.00 | 3.1 | 0.10 | 24,000 | 18,000 | 33,000 |
| 5 Aug | 413.25 | 3 | 0.90 | 1,500 | 0 | 15,000 |
| 2 Aug | 419.70 | 2.1 | 0.00 | 0 | -4,500 | 0 |
| 1 Aug | 423.45 | 2.1 | -1.85 | 18,000 | -4,500 | 15,000 |
| 30 Jul | 406.95 | 3.95 | 0.00 | 0 | 1,500 | 0 |
| 29 Jul | 393.90 | 3.95 | -0.55 | 4,500 | 1,500 | 16,500 |
| 26 Jul | 396.30 | 4.5 | -13.45 | 21,000 | 15,000 | 15,000 |
| 25 Jul | 392.15 | 17.95 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 392.60 | 17.95 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 382.45 | 17.95 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 377.75 | 17.95 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 385.65 | 17.95 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 377.15 | 17.95 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 377.05 | 17.95 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 377.45 | 17.95 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 379.80 | 17.95 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 372.95 | 17.95 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 372.65 | 17.95 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 370.40 | 17.95 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 360 expiring on 26SEP2024
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 1.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 621000
On 5 Sept NTPC was trading at 403.25. 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 7500 which increased total open position to 376500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 370500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 363000
On 2 Sept NTPC was trading at 410.00. 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 40500 which increased total open position to 313500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 274500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 198000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 147000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 138000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 133500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 121500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 132000
On 21 Aug NTPC was trading at 408.95. 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 115500
On 20 Aug NTPC was trading at 406.25. 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 4500 which increased total open position to 0
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 115500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 112500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 84000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 78000
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 57000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 2.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 48000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 33000
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 2.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 15000
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 3.95, 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 Jul NTPC was trading at 393.90. The strike last trading price was 3.95, 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 16500
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 4.5, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0