NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 411.10 | 35.95 | 6.65 | 12,000 | -1,500 | 79,500 | ||||
| 13 Sept | 401.40 | 29.3 | -1.95 | 4,500 | -1,500 | 81,000 | ||||
| 12 Sept | 404.85 | 31.25 | 12.30 | 57,000 | 0 | 78,000 | ||||
| 11 Sept | 389.65 | 18.95 | -8.05 | 72,000 | 42,000 | 76,500 | ||||
| 10 Sept | 396.30 | 27 | 6.95 | 31,500 | 3,000 | 36,000 | ||||
| 9 Sept | 389.85 | 20.05 | -4.60 | 63,000 | 18,000 | 33,000 | ||||
| 6 Sept | 394.80 | 24.65 | -8.05 | 28,500 | 7,500 | 15,000 | ||||
| 5 Sept | 403.25 | 32.7 | -1.45 | 4,500 | 1,500 | 6,000 | ||||
| 4 Sept | 405.10 | 34.15 | -5.85 | 9,000 | 3,000 | 4,500 | ||||
| 3 Sept | 406.40 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 416.20 | 40 | 0.00 | 0 | 1,500 | 0 | ||||
| 29 Aug | 409.90 | 40 | 3.25 | 1,500 | 0 | 0 | ||||
| 28 Aug | 409.05 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 416.00 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 36.75 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 375 expiring on 26SEP2024
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 35.95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 79500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 29.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 81000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 31.25, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 18.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 76500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 27, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 20.05, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 33000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 24.65, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 32.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 34.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 40, 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 40, 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 40, 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 Aug NTPC was trading at 409.90. The strike last trading price was 40, which was 3.25 higher 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 36.75, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 36.75, 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 26 Aug NTPC was trading at 414.85. The strike last trading price was 36.75, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 36.75, 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 36.75, 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 36.75, 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 36.75, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 36.75, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 36.75, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 36.75, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 36.75, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 36.75, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 36.75, 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 6 Aug NTPC was trading at 415.00. The strike last trading price was 36.75, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 36.75, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 36.75, 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 1 Aug NTPC was trading at 423.45. The strike last trading price was 36.75, 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 31 Jul NTPC was trading at 416.00. The strike last trading price was 36.75, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 36.75, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 36.75, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 36.75, 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 375 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 0.4 | -0.35 | 3,30,000 | -13,500 | 5,64,000 |
| 13 Sept | 401.40 | 0.75 | -0.35 | 5,11,500 | -64,500 | 5,76,000 |
| 12 Sept | 404.85 | 1.1 | -2.00 | 11,22,000 | 69,000 | 6,51,000 |
| 11 Sept | 389.65 | 3.1 | 1.35 | 10,54,500 | 43,500 | 5,82,000 |
| 10 Sept | 396.30 | 1.75 | -2.05 | 15,82,500 | 9,000 | 5,44,500 |
| 9 Sept | 389.85 | 3.8 | 0.30 | 28,51,500 | 2,43,000 | 5,40,000 |
| 6 Sept | 394.80 | 3.5 | 1.80 | 8,70,000 | 1,23,000 | 3,01,500 |
| 5 Sept | 403.25 | 1.7 | 0.00 | 1,27,500 | 3,000 | 1,75,500 |
| 4 Sept | 405.10 | 1.7 | 0.35 | 2,31,000 | 6,000 | 1,87,500 |
| 3 Sept | 406.40 | 1.35 | 0.05 | 52,500 | 0 | 1,81,500 |
| 2 Sept | 410.00 | 1.3 | 0.15 | 2,49,000 | 63,000 | 1,81,500 |
| 30 Aug | 416.20 | 1.15 | -0.80 | 1,59,000 | -18,000 | 1,18,500 |
| 29 Aug | 409.90 | 1.95 | -12.95 | 1,93,500 | 1,36,500 | 1,36,500 |
| 28 Aug | 409.05 | 14.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 14.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 14.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 14.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 14.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 14.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 14.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 14.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 14.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 14.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 14.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 14.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 14.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 14.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 14.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 14.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 14.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 14.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 14.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 14.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 14.9 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 375 expiring on 26SEP2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 564000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -64500 which decreased total open position to 576000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 1.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 651000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 3.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 582000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 1.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 544500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 3.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 540000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 3.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 301500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 1.7, 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 175500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 187500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 181500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 1.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 118500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 1.95, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 136500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0