NTPC
Ntpc Ltd
Historical option data for NTPC
18 Oct 2024 10:31 AM IST
| NTPC 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 421.15 | 24.1 | -1.75 | 4,500 | 3,000 | 21,000 | ||||
| 17 Oct | 417.75 | 25.85 | -3.50 | 18,000 | 7,500 | 18,000 | ||||
| 16 Oct | 424.25 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 426.60 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 424.50 | 29.35 | 0.00 | 0 | -3,000 | 0 | ||||
| 11 Oct | 422.50 | 29.35 | 0.05 | 4,500 | 0 | 13,500 | ||||
|
|
||||||||||
| 10 Oct | 422.70 | 29.3 | 0.00 | 0 | -1,500 | 0 | ||||
| 9 Oct | 418.45 | 29.3 | -1.75 | 1,500 | 0 | 15,000 | ||||
| 8 Oct | 420.95 | 31.05 | 4.95 | 4,500 | 0 | 12,000 | ||||
| 7 Oct | 415.45 | 26.1 | -9.85 | 12,000 | 10,500 | 10,500 | ||||
| 4 Oct | 430.45 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 435.35 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 440.10 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 443.20 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 436.90 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 434.60 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 436.10 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 428.10 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 428.35 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 423.95 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 423.95 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 414.15 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 416.30 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 411.10 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 401.40 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 404.85 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 389.65 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 396.30 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 389.85 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 394.80 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 410.00 | 35.95 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 395 expiring on 31OCT2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 18 Oct NTPC was trading at 421.15. The strike last trading price was 24.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 17 Oct NTPC was trading at 417.75. The strike last trading price was 25.85, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18000
On 16 Oct NTPC was trading at 424.25. The strike last trading price was 29.35, 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 15 Oct NTPC was trading at 426.60. The strike last trading price was 29.35, 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 Oct NTPC was trading at 424.50. The strike last trading price was 29.35, 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 11 Oct NTPC was trading at 422.50. The strike last trading price was 29.35, 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 13500
On 10 Oct NTPC was trading at 422.70. The strike last trading price was 29.3, 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 9 Oct NTPC was trading at 418.45. The strike last trading price was 29.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 31.05, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 26.1, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 4 Oct NTPC was trading at 430.45. The strike last trading price was 35.95, 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 Oct NTPC was trading at 435.35. The strike last trading price was 35.95, 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 Oct NTPC was trading at 440.10. The strike last trading price was 35.95, 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 Sept NTPC was trading at 443.20. The strike last trading price was 35.95, 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 Sept NTPC was trading at 436.90. The strike last trading price was 35.95, 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 Sept NTPC was trading at 434.60. The strike last trading price was 35.95, 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 Sept NTPC was trading at 436.10. The strike last trading price was 35.95, 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 Sept NTPC was trading at 428.10. The strike last trading price was 35.95, 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 Sept NTPC was trading at 428.35. The strike last trading price was 35.95, 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 Sept NTPC was trading at 423.95. The strike last trading price was 35.95, 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 Sept NTPC was trading at 423.95. The strike last trading price was 35.95, 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 Sept NTPC was trading at 414.15. The strike last trading price was 35.95, 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 17 Sept NTPC was trading at 416.30. The strike last trading price was 35.95, 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 Sept NTPC was trading at 411.10. The strike last trading price was 35.95, 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 Sept NTPC was trading at 401.40. The strike last trading price was 35.95, 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 Sept NTPC was trading at 404.85. The strike last trading price was 35.95, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 35.95, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 35.95, 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 Sept NTPC was trading at 389.85. The strike last trading price was 35.95, 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 Sept NTPC was trading at 394.80. The strike last trading price was 35.95, 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 35.95, 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 35.95, 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 35.95, 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 35.95, 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 395 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 421.15 | 1 | -0.20 | 67,500 | 9,000 | 3,28,500 |
| 17 Oct | 417.75 | 1.2 | 0.55 | 2,74,500 | 34,500 | 3,21,000 |
| 16 Oct | 424.25 | 0.65 | 0.05 | 1,08,000 | 21,000 | 2,86,500 |
| 15 Oct | 426.60 | 0.6 | -0.10 | 70,500 | -16,500 | 2,65,500 |
| 14 Oct | 424.50 | 0.7 | -0.40 | 3,12,000 | -48,000 | 2,83,500 |
| 11 Oct | 422.50 | 1.1 | -0.15 | 2,95,500 | -19,500 | 3,31,500 |
| 10 Oct | 422.70 | 1.25 | -0.60 | 5,86,500 | 1,11,000 | 3,49,500 |
| 9 Oct | 418.45 | 1.85 | -0.10 | 4,23,000 | 7,500 | 2,40,000 |
| 8 Oct | 420.95 | 1.95 | -1.25 | 8,58,000 | -87,000 | 2,50,500 |
| 7 Oct | 415.45 | 3.2 | 1.60 | 8,35,500 | 66,000 | 3,46,500 |
| 4 Oct | 430.45 | 1.6 | 0.30 | 6,21,000 | 13,500 | 2,76,000 |
| 3 Oct | 435.35 | 1.3 | 0.25 | 3,64,500 | 24,000 | 2,62,500 |
| 1 Oct | 440.10 | 1.05 | -0.30 | 3,18,000 | 61,500 | 2,43,000 |
| 30 Sept | 443.20 | 1.35 | -0.60 | 3,52,500 | 34,500 | 1,84,500 |
| 27 Sept | 436.90 | 1.95 | -1.15 | 3,10,500 | 34,500 | 1,54,500 |
| 26 Sept | 434.60 | 3.1 | 0.50 | 2,26,500 | -1,500 | 1,12,500 |
| 25 Sept | 436.10 | 2.6 | -0.40 | 87,000 | 24,000 | 1,14,000 |
| 24 Sept | 428.10 | 3 | -0.40 | 79,500 | 42,000 | 82,500 |
| 23 Sept | 428.35 | 3.4 | -1.25 | 40,500 | 7,500 | 40,500 |
| 20 Sept | 423.95 | 4.65 | 0.55 | 61,500 | 7,500 | 31,500 |
| 19 Sept | 423.95 | 4.1 | -12.05 | 42,000 | 24,000 | 24,000 |
| 18 Sept | 414.15 | 16.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 416.30 | 16.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 411.10 | 16.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 401.40 | 16.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 16.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 16.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 16.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 16.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 16.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 16.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 16.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 16.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 16.15 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 395 expiring on 31OCT2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 18 Oct NTPC was trading at 421.15. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 328500
On 17 Oct NTPC was trading at 417.75. The strike last trading price was 1.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 321000
On 16 Oct NTPC was trading at 424.25. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 286500
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 265500
On 14 Oct NTPC was trading at 424.50. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 283500
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 331500
On 10 Oct NTPC was trading at 422.70. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 349500
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 240000
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 1.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 250500
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 3.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 346500
On 4 Oct NTPC was trading at 430.45. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 276000
On 3 Oct NTPC was trading at 435.35. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 262500
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 243000
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 184500
On 27 Sept NTPC was trading at 436.90. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 154500
On 26 Sept NTPC was trading at 434.60. The strike last trading price was 3.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 112500
On 25 Sept NTPC was trading at 436.10. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 114000
On 24 Sept NTPC was trading at 428.10. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 82500
On 23 Sept NTPC was trading at 428.35. The strike last trading price was 3.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 40500
On 20 Sept NTPC was trading at 423.95. The strike last trading price was 4.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31500
On 19 Sept NTPC was trading at 423.95. The strike last trading price was 4.1, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 18 Sept NTPC was trading at 414.15. The strike last trading price was 16.15, 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 17 Sept NTPC was trading at 416.30. The strike last trading price was 16.15, 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 Sept NTPC was trading at 411.10. The strike last trading price was 16.15, 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 Sept NTPC was trading at 401.40. The strike last trading price was 16.15, 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 Sept NTPC was trading at 404.85. The strike last trading price was 16.15, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 16.15, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 16.15, 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 Sept NTPC was trading at 389.85. The strike last trading price was 16.15, 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 Sept NTPC was trading at 394.80. The strike last trading price was 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
