NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 18.55 | 7.75 | 10,89,000 | -1,57,500 | 8,83,500 | ||||
| 13 Sept | 401.40 | 10.8 | -1.70 | 15,36,000 | -1,60,500 | 10,41,000 | ||||
| 12 Sept | 404.85 | 12.5 | 6.10 | 1,41,60,000 | -7,36,500 | 11,88,000 | ||||
| 11 Sept | 389.65 | 6.4 | -5.10 | 84,94,500 | 5,94,000 | 19,14,000 | ||||
| 10 Sept | 396.30 | 11.5 | 4.10 | 1,31,31,000 | 1,42,500 | 13,23,000 | ||||
|
|
||||||||||
| 9 Sept | 389.85 | 7.4 | -3.05 | 74,79,000 | 6,28,500 | 11,83,500 | ||||
| 6 Sept | 394.80 | 10.45 | -5.00 | 32,59,500 | 1,89,000 | 5,59,500 | ||||
| 5 Sept | 403.25 | 15.45 | -2.00 | 2,23,500 | 19,500 | 3,69,000 | ||||
| 4 Sept | 405.10 | 17.45 | -1.20 | 5,94,000 | 2,08,500 | 3,51,000 | ||||
| 3 Sept | 406.40 | 18.65 | -2.85 | 13,500 | 0 | 1,42,500 | ||||
| 2 Sept | 410.00 | 21.5 | -6.10 | 64,500 | 33,000 | 1,42,500 | ||||
| 30 Aug | 416.20 | 27.6 | 4.80 | 1,12,500 | 88,500 | 1,11,000 | ||||
| 29 Aug | 409.90 | 22.8 | -1.55 | 4,500 | 0 | 24,000 | ||||
| 28 Aug | 409.05 | 24.35 | 1.15 | 1,500 | 0 | 22,500 | ||||
| 27 Aug | 409.65 | 23.2 | -2.45 | 9,000 | 1,500 | 22,500 | ||||
| 26 Aug | 414.85 | 25.65 | 6.50 | 13,500 | 0 | 22,500 | ||||
| 23 Aug | 401.95 | 19.15 | 0.60 | 7,500 | 3,000 | 21,000 | ||||
| 22 Aug | 403.35 | 18.55 | -1.45 | 3,000 | 1,500 | 18,000 | ||||
| 21 Aug | 408.95 | 20 | 0.00 | 0 | -1,500 | 0 | ||||
| 20 Aug | 406.25 | 20 | 0.05 | 3,000 | -1,500 | 16,500 | ||||
| 19 Aug | 403.10 | 19.95 | 3.45 | 10,500 | 6,000 | 19,500 | ||||
| 16 Aug | 398.05 | 16.5 | -0.65 | 13,500 | 4,500 | 13,500 | ||||
| 14 Aug | 396.35 | 17.15 | -15.85 | 6,000 | 0 | 9,000 | ||||
| 13 Aug | 396.20 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 410.65 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 407.70 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 33 | 8.00 | 1,500 | 0 | 9,000 | ||||
| 31 Jul | 416.00 | 25 | 0.00 | 0 | -1,500 | 0 | ||||
| 30 Jul | 406.95 | 25 | 6.95 | 15,000 | -4,500 | 4,500 | ||||
| 29 Jul | 393.90 | 18.05 | -7.90 | 13,500 | 9,000 | 9,000 | ||||
| 26 Jul | 396.30 | 25.95 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 395 expiring on 26SEP2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 18.55, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 883500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 10.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -160500 which decreased total open position to 1041000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 12.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -736500 which decreased total open position to 1188000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 6.4, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 594000 which increased total open position to 1914000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 11.5, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 1323000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 7.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 628500 which increased total open position to 1183500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 10.45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 559500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 15.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 369000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 17.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 208500 which increased total open position to 351000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 18.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 21.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 142500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 27.6, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 111000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 22.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 24.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 23.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 25.65, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 19.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 18.55, 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 18000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 20, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 20, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 16500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 19.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 19500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 16.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 17.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 25, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 4500
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 18.05, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 25.95, 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 |
| 16 Sept | 411.10 | 1.35 | -2.15 | 33,94,500 | 40,500 | 15,99,000 |
| 13 Sept | 401.40 | 3.5 | -0.25 | 50,37,000 | -2,49,000 | 15,60,000 |
| 12 Sept | 404.85 | 3.75 | -6.75 | 73,24,500 | 2,65,500 | 18,16,500 |
| 11 Sept | 389.65 | 10.5 | 4.60 | 37,96,500 | 58,500 | 15,51,000 |
| 10 Sept | 396.30 | 5.9 | -4.75 | 57,36,000 | 3,48,000 | 14,92,500 |
| 9 Sept | 389.85 | 10.65 | 1.20 | 20,35,500 | -42,000 | 11,44,500 |
| 6 Sept | 394.80 | 9.45 | 4.10 | 52,15,500 | 88,500 | 11,94,000 |
| 5 Sept | 403.25 | 5.35 | 0.45 | 12,94,500 | 99,000 | 11,10,000 |
| 4 Sept | 405.10 | 4.9 | 0.45 | 28,51,500 | 5,91,000 | 10,14,000 |
| 3 Sept | 406.40 | 4.45 | 0.35 | 4,00,500 | 22,500 | 4,24,500 |
| 2 Sept | 410.00 | 4.1 | 0.85 | 8,58,000 | 64,500 | 4,00,500 |
| 30 Aug | 416.20 | 3.25 | -1.45 | 10,24,500 | 1,83,000 | 3,37,500 |
| 29 Aug | 409.90 | 4.7 | -0.30 | 2,28,000 | -3,000 | 1,56,000 |
| 28 Aug | 409.05 | 5 | 0.15 | 52,500 | 18,000 | 1,59,000 |
| 27 Aug | 409.65 | 4.85 | 1.00 | 1,33,500 | 58,500 | 1,41,000 |
| 26 Aug | 414.85 | 3.85 | -3.00 | 1,51,500 | 60,000 | 82,500 |
| 23 Aug | 401.95 | 6.85 | -0.50 | 30,000 | 10,500 | 21,000 |
| 22 Aug | 403.35 | 7.35 | 1.15 | 7,500 | 3,000 | 9,000 |
| 21 Aug | 408.95 | 6.2 | 0.00 | 0 | 1,500 | 0 |
| 20 Aug | 406.25 | 6.2 | -6.15 | 9,000 | 3,000 | 7,500 |
| 19 Aug | 403.10 | 12.35 | 0.00 | 0 | 1,500 | 0 |
| 16 Aug | 398.05 | 12.35 | 3.60 | 3,000 | 0 | 3,000 |
| 14 Aug | 396.35 | 8.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 8.75 | 0.00 | 0 | -1,500 | 0 |
| 12 Aug | 400.85 | 8.75 | 1.80 | 1,500 | 0 | 4,500 |
| 9 Aug | 410.65 | 6.95 | -1.35 | 1,500 | 0 | 3,000 |
| 8 Aug | 407.70 | 8.3 | 1.65 | 3,000 | 1,500 | 4,500 |
| 7 Aug | 416.30 | 6.65 | -1.80 | 1,500 | 0 | 1,500 |
| 6 Aug | 415.00 | 8.45 | 2.20 | 1,500 | 0 | 1,500 |
| 5 Aug | 413.25 | 6.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 6.25 | 0.00 | 0 | 1,500 | 0 |
| 1 Aug | 423.45 | 6.25 | -17.60 | 1,500 | 0 | 0 |
| 31 Jul | 416.00 | 23.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 23.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 23.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 23.85 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 395 expiring on 26SEP2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 1.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 1599000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -249000 which decreased total open position to 1560000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 3.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 1816500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 10.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 1551000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 5.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 1492500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 10.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 1144500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 9.45, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 1194000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 5.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1110000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 4.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 591000 which increased total open position to 1014000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 4.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 424500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 4.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 400500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 3.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 337500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 4.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 156000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 159000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 4.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 141000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 3.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 82500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 6.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 21000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 21 Aug NTPC was trading at 408.95. 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 1500 which increased total open position to 0
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 6.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 12.35, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 12.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 8.75, 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 8.75, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 8.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 6.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 8.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 6.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 8.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 6.25, 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 6.25, 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 1 Aug NTPC was trading at 423.45. The strike last trading price was 6.25, which was -17.60 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 23.85, 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 23.85, 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 23.85, 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 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0