NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 409.90 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 409.05 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 419.70 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 43.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 43.05 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 365 expiring on 26SEP2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 43.05, 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 365 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 2.2 | 1.25 | 5,26,500 | 1,36,500 | 2,02,500 |
| 5 Sept | 403.25 | 0.95 | 0.00 | 55,500 | -4,500 | 69,000 |
| 4 Sept | 405.10 | 0.95 | 0.20 | 1,60,500 | 19,500 | 73,500 |
| 3 Sept | 406.40 | 0.75 | 0.00 | 75,000 | -6,000 | 51,000 |
| 2 Sept | 410.00 | 0.75 | 0.00 | 31,500 | 3,000 | 58,500 |
| 30 Aug | 416.20 | 0.75 | -10.60 | 72,000 | 55,500 | 55,500 |
| 29 Aug | 409.90 | 11.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 11.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 11.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 11.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 11.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 11.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 11.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 11.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 11.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 11.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 11.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 11.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 11.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 11.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 11.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 11.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 11.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 11.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 11.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 11.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 11.35 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 365 expiring on 26SEP2024
Delta for 365 PE is -
Historical price for 365 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 2.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 202500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.95, 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 69000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 73500
On 3 Sept NTPC was trading at 406.40. 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 -6000 which decreased total open position to 51000
On 2 Sept NTPC was trading at 410.00. 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 3000 which increased total open position to 58500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 0.75, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 55500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 11.35, 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 28 Aug NTPC was trading at 409.05. The strike last trading price was 11.35, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 11.35, 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 26 Aug NTPC was trading at 414.85. The strike last trading price was 11.35, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 11.35, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 11.35, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 11.35, 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 11.35, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 11.35, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 11.35, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 11.35, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 11.35, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 11.35, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 11.35, 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 6 Aug NTPC was trading at 415.00. The strike last trading price was 11.35, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 11.35, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 11.35, 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 1 Aug NTPC was trading at 423.45. The strike last trading price was 11.35, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 11.35, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 11.35, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0