NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
NTPC 370 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
6 Sept | 394.80 | 28.25 | -7.55 | 81,000 | 60,000 | 82,500 | ||||
5 Sept | 403.25 | 35.8 | -0.20 | 1,500 | 0 | 21,000 | ||||
4 Sept | 405.10 | 36 | -3.50 | 10,500 | 6,000 | 19,500 | ||||
3 Sept | 406.40 | 39.5 | -9.90 | 1,500 | 0 | 12,000 | ||||
2 Sept | 410.00 | 49.4 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 416.20 | 49.4 | 6.90 | 1,500 | 0 | 12,000 | ||||
29 Aug | 409.90 | 42.5 | 0.00 | 0 | 3,000 | 0 | ||||
28 Aug | 409.05 | 42.5 | -2.70 | 3,000 | 1,500 | 10,500 | ||||
27 Aug | 409.65 | 45.2 | 6.20 | 6,000 | 0 | 4,500 | ||||
26 Aug | 414.85 | 39 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 401.95 | 39 | 0.00 | 0 | 3,000 | 0 | ||||
22 Aug | 403.35 | 39 | 0.00 | 4,500 | 3,000 | 4,500 | ||||
21 Aug | 408.95 | 39 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 406.25 | 39 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 403.10 | 39 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 398.05 | 39 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
14 Aug | 396.35 | 39 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 396.20 | 39 | 0.00 | 0 | 1,500 | 0 | ||||
12 Aug | 400.85 | 39 | 2.95 | 1,500 | 0 | 0 | ||||
7 Aug | 416.30 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 415.00 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 413.25 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 419.70 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 423.45 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 416.00 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 406.95 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 393.90 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 396.30 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 392.15 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
24 Jul | 392.60 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
23 Jul | 382.45 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
18 Jul | 377.75 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
15 Jul | 385.65 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
12 Jul | 377.15 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
9 Jul | 377.05 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
8 Jul | 377.45 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
5 Jul | 379.80 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
4 Jul | 372.95 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
3 Jul | 372.65 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
2 Jul | 370.40 | 36.05 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 370 expiring on 26SEP2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 28.25, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 82500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 35.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 36, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 19500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 39.5, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 49.4, 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 49.4, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 42.5, 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 0
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 42.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 45.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 39, 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 39, 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 0
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 39, 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 4500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 39, which was 2.95 higher 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 31 Jul NTPC was trading at 416.00. The strike last trading price was 36.05, 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 36.05, 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 36.05, 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 36.05, 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 25 Jul NTPC was trading at 392.15. The strike last trading price was 36.05, 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 24 Jul NTPC was trading at 392.60. The strike last trading price was 36.05, 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 Jul NTPC was trading at 382.45. The strike last trading price was 36.05, 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 18 Jul NTPC was trading at 377.75. The strike last trading price was 36.05, 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 15 Jul NTPC was trading at 385.65. The strike last trading price was 36.05, 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 Jul NTPC was trading at 377.15. The strike last trading price was 36.05, 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 Jul NTPC was trading at 377.05. The strike last trading price was 36.05, 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 8 Jul NTPC was trading at 377.45. The strike last trading price was 36.05, 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 Jul NTPC was trading at 379.80. The strike last trading price was 36.05, 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 Jul NTPC was trading at 372.95. The strike last trading price was 36.05, 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 Jul NTPC was trading at 372.65. The strike last trading price was 36.05, 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 Jul NTPC was trading at 370.40. The strike last trading price was 36.05, 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 370 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
6 Sept | 394.80 | 2.65 | 1.40 | 21,61,500 | -25,500 | 9,31,500 |
5 Sept | 403.25 | 1.25 | 0.00 | 6,21,000 | -12,000 | 9,66,000 |
4 Sept | 405.10 | 1.25 | 0.25 | 6,16,500 | 1,18,500 | 9,78,000 |
3 Sept | 406.40 | 1 | -0.05 | 1,74,000 | -27,000 | 8,56,500 |
2 Sept | 410.00 | 1.05 | 0.15 | 6,28,500 | 1,54,500 | 8,97,000 |
30 Aug | 416.20 | 0.9 | -0.80 | 9,61,500 | 15,000 | 7,44,000 |
29 Aug | 409.90 | 1.7 | 0.25 | 6,46,500 | 3,57,000 | 7,17,000 |
28 Aug | 409.05 | 1.45 | 0.15 | 57,000 | 4,500 | 3,58,500 |
27 Aug | 409.65 | 1.3 | 0.10 | 81,000 | 27,000 | 3,54,000 |
26 Aug | 414.85 | 1.2 | -0.70 | 1,80,000 | 10,500 | 3,25,500 |
23 Aug | 401.95 | 1.9 | 0.20 | 94,500 | 1,500 | 3,15,000 |
22 Aug | 403.35 | 1.7 | 0.25 | 1,12,500 | 60,000 | 3,12,000 |
21 Aug | 408.95 | 1.45 | -0.35 | 55,500 | 19,500 | 2,46,000 |
20 Aug | 406.25 | 1.8 | -0.75 | 1,38,000 | -27,000 | 2,26,500 |
19 Aug | 403.10 | 2.55 | -1.25 | 2,25,000 | 1,93,500 | 2,52,000 |
16 Aug | 398.05 | 3.8 | -0.60 | 1,500 | 0 | 58,500 |
14 Aug | 396.35 | 4.4 | 0.90 | 16,500 | -1,500 | 57,000 |
13 Aug | 396.20 | 3.5 | 0.00 | 0 | -3,000 | 0 |
12 Aug | 400.85 | 3.5 | 0.40 | 6,000 | -3,000 | 58,500 |
7 Aug | 416.30 | 3.1 | -3.10 | 9,000 | 3,000 | 61,500 |
6 Aug | 415.00 | 6.2 | 0.00 | 0 | 13,500 | 0 |
5 Aug | 413.25 | 6.2 | 3.20 | 24,000 | 13,500 | 58,500 |
2 Aug | 419.70 | 3 | 0.20 | 1,500 | 0 | 43,500 |
1 Aug | 423.45 | 2.8 | -0.60 | 15,000 | -1,500 | 46,500 |
31 Jul | 416.00 | 3.4 | -1.10 | 4,500 | -1,500 | 48,000 |
30 Jul | 406.95 | 4.5 | -2.45 | 31,500 | 18,000 | 48,000 |
29 Jul | 393.90 | 6.95 | -2.15 | 15,000 | 9,000 | 30,000 |
26 Jul | 396.30 | 9.1 | -7.90 | 42,000 | 21,000 | 21,000 |
25 Jul | 392.15 | 17 | 0.00 | 0 | 0 | 0 |
24 Jul | 392.60 | 17 | 0.00 | 0 | 0 | 0 |
23 Jul | 382.45 | 17 | 0.00 | 0 | 0 | 0 |
18 Jul | 377.75 | 17 | 0.00 | 0 | 0 | 0 |
15 Jul | 385.65 | 17 | 0.00 | 0 | 0 | 0 |
12 Jul | 377.15 | 17 | 0.00 | 0 | 0 | 0 |
9 Jul | 377.05 | 17 | 0.00 | 0 | 0 | 0 |
8 Jul | 377.45 | 17 | 0.00 | 0 | 0 | 0 |
5 Jul | 379.80 | 17 | 0.00 | 0 | 0 | 0 |
4 Jul | 372.95 | 17 | -5.20 | 1,500 | 0 | 0 |
3 Jul | 372.65 | 22.2 | 0.00 | 0 | 0 | 0 |
2 Jul | 370.40 | 22.2 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 370 expiring on 26SEP2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 2.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 931500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 966000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 118500 which increased total open position to 978000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 856500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 154500 which increased total open position to 897000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 744000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 357000 which increased total open position to 717000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 358500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 354000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 325500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 315000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 312000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 246000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 1.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 226500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 252000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 4.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 57000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 3.5, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 58500
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 3.1, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 61500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 6.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 58500
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43500
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 46500
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 48000
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 4.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 48000
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 6.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 30000
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 9.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 17, 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, 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, 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, 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, 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, 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, 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, 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, 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, which was -5.20 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 22.2, 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 22.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0