NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 39.25 | 0.00 | 0 | -1,500 | 0 | ||||
| 13 Sept | 401.40 | 39.25 | 0.15 | 1,500 | 0 | 90,000 | ||||
| 12 Sept | 404.85 | 39.1 | 11.50 | 96,000 | 67,500 | 88,500 | ||||
| 11 Sept | 389.65 | 27.6 | -5.05 | 6,000 | 0 | 19,500 | ||||
| 10 Sept | 396.30 | 32.65 | 6.00 | 12,000 | 1,500 | 18,000 | ||||
| 9 Sept | 389.85 | 26.65 | -16.40 | 22,500 | 15,000 | 15,000 | ||||
| 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 16 Sept NTPC was trading at 411.10. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 39.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 39.1, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 88500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 27.6, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 32.65, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 18000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 26.65, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
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 |
| 16 Sept | 411.10 | 0.25 | -0.20 | 2,04,000 | 6,000 | 3,27,000 |
| 13 Sept | 401.40 | 0.45 | -0.20 | 1,63,500 | -28,500 | 2,97,000 |
| 12 Sept | 404.85 | 0.65 | -1.00 | 4,02,000 | -49,500 | 3,45,000 |
| 11 Sept | 389.65 | 1.65 | 0.60 | 2,67,000 | -52,500 | 3,91,500 |
| 10 Sept | 396.30 | 1.05 | -1.20 | 6,04,500 | 93,000 | 4,47,000 |
| 9 Sept | 389.85 | 2.25 | 0.05 | 7,96,500 | 1,57,500 | 3,61,500 |
| 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 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 327000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 297000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 345000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 1.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 391500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 1.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 447000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 361500
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