NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 405 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 10.4 | 5.15 | 1,38,55,500 | -4,53,000 | 22,93,500 | ||||
| 13 Sept | 401.40 | 5.25 | -1.20 | 1,24,29,000 | 4,60,500 | 27,61,500 | ||||
| 12 Sept | 404.85 | 6.45 | 3.20 | 1,25,37,000 | -81,000 | 23,37,000 | ||||
| 11 Sept | 389.65 | 3.25 | -3.00 | 42,09,000 | 5,59,500 | 24,34,500 | ||||
| 10 Sept | 396.30 | 6.25 | 2.20 | 58,30,500 | -67,500 | 18,72,000 | ||||
| 9 Sept | 389.85 | 4.05 | -2.05 | 44,65,500 | 52,500 | 19,33,500 | ||||
| 6 Sept | 394.80 | 6.1 | -3.45 | 91,48,500 | 4,23,000 | 18,79,500 | ||||
| 5 Sept | 403.25 | 9.55 | -1.85 | 55,12,500 | 6,49,500 | 14,56,500 | ||||
| 4 Sept | 405.10 | 11.4 | -0.65 | 62,53,500 | 2,71,500 | 8,19,000 | ||||
| 3 Sept | 406.40 | 12.05 | -2.25 | 7,42,500 | 1,80,000 | 5,50,500 | ||||
| 2 Sept | 410.00 | 14.3 | -5.75 | 7,45,500 | 64,500 | 3,69,000 | ||||
| 30 Aug | 416.20 | 20.05 | 3.55 | 5,32,500 | -4,500 | 3,04,500 | ||||
| 29 Aug | 409.90 | 16.5 | 0.75 | 12,18,000 | 52,500 | 3,09,000 | ||||
| 28 Aug | 409.05 | 15.75 | -0.30 | 3,18,000 | 39,000 | 2,58,000 | ||||
| 27 Aug | 409.65 | 16.05 | -3.45 | 1,89,000 | 25,500 | 2,17,500 | ||||
| 26 Aug | 414.85 | 19.5 | 7.15 | 7,42,500 | -79,500 | 1,90,500 | ||||
| 23 Aug | 401.95 | 12.35 | -0.55 | 2,04,000 | 52,500 | 2,68,500 | ||||
| 22 Aug | 403.35 | 12.9 | -2.15 | 1,44,000 | 85,500 | 2,14,500 | ||||
| 21 Aug | 408.95 | 15.05 | 0.30 | 70,500 | -6,000 | 1,30,500 | ||||
| 20 Aug | 406.25 | 14.75 | 0.75 | 94,500 | 25,500 | 1,35,000 | ||||
| 19 Aug | 403.10 | 14 | 1.80 | 1,36,500 | 48,000 | 93,000 | ||||
| 16 Aug | 398.05 | 12.2 | 0.00 | 15,000 | 0 | 42,000 | ||||
| 14 Aug | 396.35 | 12.2 | -0.10 | 7,500 | 1,500 | 40,500 | ||||
| 13 Aug | 396.20 | 12.3 | -3.00 | 16,500 | 7,500 | 37,500 | ||||
| 12 Aug | 400.85 | 15.3 | -4.30 | 19,500 | 9,000 | 31,500 | ||||
| 9 Aug | 410.65 | 19.6 | 0.00 | 0 | 19,500 | 0 | ||||
| 8 Aug | 407.70 | 19.6 | -4.40 | 30,000 | 19,500 | 22,500 | ||||
| 7 Aug | 416.30 | 24 | 1.60 | 1,500 | 0 | 4,500 | ||||
| 6 Aug | 415.00 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 22.4 | -0.50 | 1,500 | 0 | 4,500 | ||||
| 2 Aug | 419.70 | 22.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 22.9 | 0.00 | 0 | -1,500 | 0 | ||||
| 31 Jul | 416.00 | 22.9 | 3.40 | 3,000 | 0 | 6,000 | ||||
| 30 Jul | 406.95 | 19.5 | 6.45 | 1,500 | -1,500 | 4,500 | ||||
| 29 Jul | 393.90 | 13.05 | -9.50 | 9,000 | 6,000 | 6,000 | ||||
|
|
||||||||||
| 26 Jul | 396.30 | 22.55 | 1,500 | 0 | 0 | |||||
For Ntpc Ltd - strike price 405 expiring on 26SEP2024
Delta for 405 CE is -
Historical price for 405 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 10.4, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -453000 which decreased total open position to 2293500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 5.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 460500 which increased total open position to 2761500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 6.45, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 2337000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 3.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 559500 which increased total open position to 2434500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 6.25, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 1872000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 4.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 1933500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 6.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 423000 which increased total open position to 1879500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 9.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 649500 which increased total open position to 1456500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 11.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 271500 which increased total open position to 819000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 12.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 550500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 14.3, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 369000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 20.05, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 304500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 16.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 309000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 15.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 258000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 16.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 217500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 19.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 190500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 12.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 268500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 12.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 214500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 15.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 130500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 14.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 135000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 14, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 93000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 12.2, 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 42000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 12.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 40500
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 12.3, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 37500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 15.3, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 31500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 19.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 19.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 22500
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 24, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 22.4, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 22.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 22.9, 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 22.9, 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 31 Jul NTPC was trading at 416.00. The strike last trading price was 22.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 19.5, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 4500
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 13.05, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 22.55, 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 405 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 3.2 | -4.70 | 89,88,000 | 17,52,000 | 24,28,500 |
| 13 Sept | 401.40 | 7.9 | 0.40 | 43,26,000 | -1,09,500 | 6,82,500 |
| 12 Sept | 404.85 | 7.5 | -9.95 | 24,49,500 | 1,29,000 | 8,29,500 |
| 11 Sept | 389.65 | 17.45 | 6.70 | 5,80,500 | -27,000 | 7,00,500 |
| 10 Sept | 396.30 | 10.75 | -6.50 | 5,46,000 | -10,500 | 7,27,500 |
| 9 Sept | 389.85 | 17.25 | 2.20 | 5,52,000 | -1,02,000 | 7,36,500 |
| 6 Sept | 394.80 | 15.05 | 5.75 | 17,86,500 | -1,54,500 | 8,38,500 |
| 5 Sept | 403.25 | 9.3 | 0.80 | 32,46,000 | 1,92,000 | 9,90,000 |
| 4 Sept | 405.10 | 8.5 | 0.65 | 46,99,500 | 2,43,000 | 7,92,000 |
| 3 Sept | 406.40 | 7.85 | 0.85 | 13,29,000 | 1,96,500 | 5,50,500 |
| 2 Sept | 410.00 | 7 | 1.55 | 22,29,000 | 7,500 | 3,55,500 |
| 30 Aug | 416.20 | 5.45 | -2.35 | 15,16,500 | 27,000 | 3,58,500 |
| 29 Aug | 409.90 | 7.8 | -0.95 | 12,28,500 | 54,000 | 3,37,500 |
| 28 Aug | 409.05 | 8.75 | 0.85 | 5,53,500 | 63,000 | 2,83,500 |
| 27 Aug | 409.65 | 7.9 | 1.20 | 2,92,500 | 9,000 | 2,19,000 |
| 26 Aug | 414.85 | 6.7 | -4.50 | 3,84,000 | 78,000 | 2,07,000 |
| 23 Aug | 401.95 | 11.2 | 0.35 | 75,000 | 22,500 | 1,29,000 |
| 22 Aug | 403.35 | 10.85 | 1.95 | 78,000 | 39,000 | 1,05,000 |
| 21 Aug | 408.95 | 8.9 | -0.95 | 16,500 | 7,500 | 66,000 |
| 20 Aug | 406.25 | 9.85 | -1.85 | 27,000 | 15,000 | 58,500 |
| 19 Aug | 403.10 | 11.7 | -1.00 | 52,500 | 28,500 | 31,500 |
| 16 Aug | 398.05 | 12.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 12.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 12.7 | 0.00 | 0 | 0 | 3,000 |
| 12 Aug | 400.85 | 12.7 | -16.25 | 6,000 | 0 | 1,500 |
| 9 Aug | 410.65 | 28.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 28.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 28.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 28.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 28.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 28.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 28.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 28.95 | 0.00 | 0 | 1,500 | 0 |
| 30 Jul | 406.95 | 28.95 | -0.35 | 1,500 | 0 | 0 |
| 29 Jul | 393.90 | 29.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 29.3 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 405 expiring on 26SEP2024
Delta for 405 PE is -
Historical price for 405 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 3.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1752000 which increased total open position to 2428500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 7.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -109500 which decreased total open position to 682500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 7.5, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 829500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 17.45, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 700500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 10.75, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 727500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 17.25, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -102000 which decreased total open position to 736500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 15.05, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -154500 which decreased total open position to 838500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 9.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 990000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 8.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 792000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 7.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 196500 which increased total open position to 550500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 355500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 5.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 358500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 7.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 337500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 8.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 283500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 7.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 219000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 6.7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 207000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 11.2, 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 129000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 10.85, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 105000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 8.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 66000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 9.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 58500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 11.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 31500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 12.7, 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 12.7, 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 12.7, 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 3000
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 12.7, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 28.95, 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 8 Aug NTPC was trading at 407.70. The strike last trading price was 28.95, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 28.95, 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 Aug NTPC was trading at 415.00. The strike last trading price was 28.95, 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 Aug NTPC was trading at 413.25. The strike last trading price was 28.95, 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 Aug NTPC was trading at 419.70. The strike last trading price was 28.95, 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 Aug NTPC was trading at 423.45. The strike last trading price was 28.95, 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 31 Jul NTPC was trading at 416.00. The strike last trading price was 28.95, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 28.95, which was -0.35 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 29.3, 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 29.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0