NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 385 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 17.7 | -7.70 | 1,14,000 | 25,500 | 43,500 | ||||
| 5 Sept | 403.25 | 25.4 | 0.10 | 12,000 | 4,500 | 18,000 | ||||
| 4 Sept | 405.10 | 25.3 | -1.05 | 18,000 | 0 | 13,500 | ||||
| 3 Sept | 406.40 | 26.35 | -3.65 | 6,000 | 3,000 | 13,500 | ||||
| 2 Sept | 410.00 | 30 | -6.80 | 3,000 | 0 | 10,500 | ||||
| 30 Aug | 416.20 | 36.8 | 9.80 | 13,500 | 7,500 | 9,000 | ||||
| 29 Aug | 409.90 | 27 | -4.05 | 1,500 | 0 | 0 | ||||
| 28 Aug | 409.05 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 408.95 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 410.65 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 407.70 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 416.00 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 31.05 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 385 expiring on 26SEP2024
Delta for 385 CE is -
Historical price for 385 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 17.7, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 43500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 25.4, 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 18000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 25.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 26.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 30, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 36.8, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 9000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 27, which was -4.05 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 Aug NTPC was trading at 410.65. The strike last trading price was 31.05, 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 Aug NTPC was trading at 407.70. The strike last trading price was 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 385 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 5.75 | 2.70 | 19,69,500 | -4,500 | 2,44,500 |
| 5 Sept | 403.25 | 3.05 | 0.15 | 5,34,000 | -1,500 | 2,50,500 |
| 4 Sept | 405.10 | 2.9 | 0.45 | 7,23,000 | 30,000 | 2,82,000 |
| 3 Sept | 406.40 | 2.45 | 0.10 | 1,05,000 | 12,000 | 2,55,000 |
| 2 Sept | 410.00 | 2.35 | 0.40 | 3,25,500 | 61,500 | 2,58,000 |
| 30 Aug | 416.20 | 1.95 | -1.00 | 4,47,000 | 21,000 | 1,99,500 |
| 29 Aug | 409.90 | 2.95 | 0.05 | 2,64,000 | 66,000 | 1,78,500 |
| 28 Aug | 409.05 | 2.9 | 0.10 | 42,000 | 21,000 | 1,12,500 |
| 27 Aug | 409.65 | 2.8 | 0.60 | 88,500 | 21,000 | 93,000 |
| 26 Aug | 414.85 | 2.2 | -1.75 | 1,02,000 | 31,500 | 72,000 |
| 23 Aug | 401.95 | 3.95 | 0.20 | 39,000 | 18,000 | 42,000 |
| 22 Aug | 403.35 | 3.75 | 0.65 | 4,500 | 1,500 | 22,500 |
| 21 Aug | 408.95 | 3.1 | -0.70 | 34,500 | 4,500 | 21,000 |
| 20 Aug | 406.25 | 3.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 3.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 3.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 3.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 3.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 3.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 3.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 3.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 3.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 3.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 3.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 3.8 | 0.00 | 0 | 16,500 | 0 |
| 1 Aug | 423.45 | 3.8 | -15.25 | 18,000 | 9,000 | 9,000 |
| 31 Jul | 416.00 | 19.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 19.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 19.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 19.05 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 385 expiring on 26SEP2024
Delta for 385 PE is -
Historical price for 385 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 5.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 244500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 3.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 250500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 282000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 2.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 255000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 258000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 1.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 199500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 178500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 2.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 112500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 2.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 93000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 2.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 72000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 42000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 21000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 Aug NTPC was trading at 410.65. The strike last trading price was 3.8, 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 Aug NTPC was trading at 407.70. The strike last trading price was 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 19.05, 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 19.05, 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 19.05, 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 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0