NTPC
Ntpc Ltd
Historical option data for NTPC
18 Oct 2024 10:21 AM IST
| NTPC 415 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 419.10 | 10.6 | 0.30 | 10,45,500 | 36,000 | 5,26,500 | ||||
| 17 Oct | 417.75 | 10.3 | -3.75 | 11,10,000 | 22,500 | 4,89,000 | ||||
| 16 Oct | 424.25 | 14.05 | -0.90 | 4,00,500 | -13,500 | 4,63,500 | ||||
| 15 Oct | 426.60 | 14.95 | 0.85 | 3,75,000 | 1,500 | 4,78,500 | ||||
| 14 Oct | 424.50 | 14.1 | 0.25 | 3,30,000 | 34,500 | 4,77,000 | ||||
| 11 Oct | 422.50 | 13.85 | -1.50 | 5,44,500 | 33,000 | 4,44,000 | ||||
| 10 Oct | 422.70 | 15.35 | 2.10 | 6,72,000 | -72,000 | 4,12,500 | ||||
| 9 Oct | 418.45 | 13.25 | -2.55 | 7,86,000 | 57,000 | 4,83,000 | ||||
| 8 Oct | 420.95 | 15.8 | 3.30 | 28,86,000 | -3,18,000 | 4,26,000 | ||||
| 7 Oct | 415.45 | 12.5 | -10.65 | 38,10,000 | 6,46,500 | 7,57,500 | ||||
| 4 Oct | 430.45 | 23.15 | -3.30 | 54,000 | 18,000 | 1,15,500 | ||||
| 3 Oct | 435.35 | 26.45 | -4.70 | 21,000 | 6,000 | 96,000 | ||||
| 1 Oct | 440.10 | 31.15 | -2.35 | 42,000 | -3,000 | 91,500 | ||||
| 30 Sept | 443.20 | 33.5 | 0.25 | 70,500 | 45,000 | 93,000 | ||||
| 27 Sept | 436.90 | 33.25 | 5.20 | 55,500 | -3,000 | 48,000 | ||||
| 26 Sept | 434.60 | 28.05 | -2.50 | 48,000 | 1,500 | 54,000 | ||||
| 25 Sept | 436.10 | 30.55 | 6.10 | 36,000 | -9,000 | 52,500 | ||||
| 24 Sept | 428.10 | 24.45 | -0.45 | 46,500 | -3,000 | 61,500 | ||||
| 23 Sept | 428.35 | 24.9 | 2.70 | 1,17,000 | -51,000 | 64,500 | ||||
| 20 Sept | 423.95 | 22.2 | -0.85 | 2,35,500 | 40,500 | 1,17,000 | ||||
| 19 Sept | 423.95 | 23.05 | 7.30 | 5,20,500 | -87,000 | 76,500 | ||||
| 18 Sept | 414.15 | 15.75 | -0.50 | 1,50,000 | 30,000 | 1,62,000 | ||||
| 17 Sept | 416.30 | 16.25 | 2.25 | 5,25,000 | 96,000 | 1,32,000 | ||||
| 16 Sept | 411.10 | 14 | 6.80 | 85,500 | 22,500 | 37,500 | ||||
| 13 Sept | 401.40 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 404.85 | 7.2 | 0.00 | 0 | -1,500 | 0 | ||||
| 11 Sept | 389.65 | 7.2 | -1.05 | 1,500 | 0 | 16,500 | ||||
| 10 Sept | 396.30 | 8.25 | 0.75 | 1,500 | 0 | 15,000 | ||||
| 9 Sept | 389.85 | 7.5 | -12.55 | 9,000 | 6,000 | 13,500 | ||||
| 6 Sept | 394.80 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 403.25 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 405.10 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 406.40 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 410.00 | 20.05 | 0.00 | 0 | 7,500 | 0 | ||||
| 30 Aug | 416.20 | 20.05 | 9,000 | 3,000 | 3,000 | |||||
For Ntpc Ltd - strike price 415 expiring on 31OCT2024
Delta for 415 CE is -
Historical price for 415 CE is as follows
On 18 Oct NTPC was trading at 419.10. The strike last trading price was 10.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 526500
On 17 Oct NTPC was trading at 417.75. The strike last trading price was 10.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 489000
On 16 Oct NTPC was trading at 424.25. The strike last trading price was 14.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 463500
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 14.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 478500
On 14 Oct NTPC was trading at 424.50. The strike last trading price was 14.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 477000
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 13.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 444000
On 10 Oct NTPC was trading at 422.70. The strike last trading price was 15.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 412500
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 13.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 483000
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 15.8, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -318000 which decreased total open position to 426000
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 12.5, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 646500 which increased total open position to 757500
On 4 Oct NTPC was trading at 430.45. The strike last trading price was 23.15, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 115500
On 3 Oct NTPC was trading at 435.35. The strike last trading price was 26.45, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 96000
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 31.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 91500
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 33.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 93000
On 27 Sept NTPC was trading at 436.90. The strike last trading price was 33.25, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 48000
On 26 Sept NTPC was trading at 434.60. The strike last trading price was 28.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 54000
On 25 Sept NTPC was trading at 436.10. The strike last trading price was 30.55, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 52500
On 24 Sept NTPC was trading at 428.10. The strike last trading price was 24.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 61500
On 23 Sept NTPC was trading at 428.35. The strike last trading price was 24.9, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 64500
On 20 Sept NTPC was trading at 423.95. The strike last trading price was 22.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 117000
On 19 Sept NTPC was trading at 423.95. The strike last trading price was 23.05, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 76500
On 18 Sept NTPC was trading at 414.15. The strike last trading price was 15.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 162000
On 17 Sept NTPC was trading at 416.30. The strike last trading price was 16.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 132000
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 14, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 37500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 7.2, 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 0
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 7.2, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 7.2, 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 16500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 7.5, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 13500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 20.05, 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 Sept NTPC was trading at 403.25. The strike last trading price was 20.05, 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 4 Sept NTPC was trading at 405.10. The strike last trading price was 20.05, 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 3 Sept NTPC was trading at 406.40. The strike last trading price was 20.05, 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 Sept NTPC was trading at 410.00. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
| NTPC 415 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 419.10 | 5.3 | -0.40 | 8,62,500 | 13,500 | 9,45,000 |
| 17 Oct | 417.75 | 5.7 | 2.45 | 24,42,000 | -70,500 | 9,57,000 |
| 16 Oct | 424.25 | 3.25 | 0.35 | 12,82,500 | 18,000 | 10,30,500 |
| 15 Oct | 426.60 | 2.9 | -0.45 | 8,97,000 | 36,000 | 10,14,000 |
| 14 Oct | 424.50 | 3.35 | -0.85 | 10,90,500 | 45,000 | 9,69,000 |
| 11 Oct | 422.50 | 4.2 | -0.10 | 17,49,000 | -72,000 | 9,21,000 |
| 10 Oct | 422.70 | 4.3 | -1.95 | 24,58,500 | 12,000 | 10,05,000 |
| 9 Oct | 418.45 | 6.25 | 0.30 | 18,24,000 | 1,24,500 | 9,99,000 |
| 8 Oct | 420.95 | 5.95 | -2.65 | 36,55,500 | 7,500 | 8,95,500 |
| 7 Oct | 415.45 | 8.6 | 4.30 | 44,79,000 | 1,14,000 | 9,07,500 |
| 4 Oct | 430.45 | 4.3 | 0.90 | 8,74,500 | 45,000 | 7,95,000 |
| 3 Oct | 435.35 | 3.4 | 0.55 | 7,33,500 | 99,000 | 7,51,500 |
| 1 Oct | 440.10 | 2.85 | -0.50 | 6,10,500 | 1,26,000 | 6,55,500 |
| 30 Sept | 443.20 | 3.35 | -1.20 | 10,33,500 | 93,000 | 5,59,500 |
| 27 Sept | 436.90 | 4.55 | -3.05 | 15,22,500 | 1,51,500 | 4,53,000 |
| 26 Sept | 434.60 | 7.6 | 0.90 | 2,52,000 | 27,000 | 3,01,500 |
| 25 Sept | 436.10 | 6.7 | -1.55 | 4,24,500 | 76,500 | 2,74,500 |
| 24 Sept | 428.10 | 8.25 | -0.15 | 1,44,000 | 51,000 | 1,98,000 |
| 23 Sept | 428.35 | 8.4 | -1.60 | 1,51,500 | 39,000 | 1,45,500 |
| 20 Sept | 423.95 | 10 | 0.10 | 1,29,000 | 39,000 | 1,03,500 |
| 19 Sept | 423.95 | 9.9 | -3.30 | 1,05,000 | 34,500 | 64,500 |
| 18 Sept | 414.15 | 13.2 | 1.60 | 55,500 | 19,500 | 31,500 |
| 17 Sept | 416.30 | 11.6 | -2.30 | 12,000 | 4,500 | 10,500 |
| 16 Sept | 411.10 | 13.9 | 0.05 | 1,500 | 0 | 4,500 |
| 13 Sept | 401.40 | 13.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 13.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 13.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 13.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 13.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 13.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 13.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 13.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 13.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 13.85 | 0.00 | 0 | 4,500 | 0 |
| 30 Aug | 416.20 | 13.85 | 4,500 | 0 | 0 | |
For Ntpc Ltd - strike price 415 expiring on 31OCT2024
Delta for 415 PE is -
Historical price for 415 PE is as follows
On 18 Oct NTPC was trading at 419.10. The strike last trading price was 5.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 945000
On 17 Oct NTPC was trading at 417.75. The strike last trading price was 5.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 957000
On 16 Oct NTPC was trading at 424.25. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1030500
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1014000
On 14 Oct NTPC was trading at 424.50. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 969000
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 4.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 921000
On 10 Oct NTPC was trading at 422.70. The strike last trading price was 4.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1005000
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 6.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 124500 which increased total open position to 999000
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 5.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 895500
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 8.6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 907500
On 4 Oct NTPC was trading at 430.45. The strike last trading price was 4.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 795000
On 3 Oct NTPC was trading at 435.35. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 751500
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 2.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 655500
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 3.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 559500
On 27 Sept NTPC was trading at 436.90. The strike last trading price was 4.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 151500 which increased total open position to 453000
On 26 Sept NTPC was trading at 434.60. The strike last trading price was 7.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 301500
On 25 Sept NTPC was trading at 436.10. The strike last trading price was 6.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 274500
On 24 Sept NTPC was trading at 428.10. The strike last trading price was 8.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 198000
On 23 Sept NTPC was trading at 428.35. The strike last trading price was 8.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 145500
On 20 Sept NTPC was trading at 423.95. The strike last trading price was 10, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 103500
On 19 Sept NTPC was trading at 423.95. The strike last trading price was 9.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 64500
On 18 Sept NTPC was trading at 414.15. The strike last trading price was 13.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 31500
On 17 Sept NTPC was trading at 416.30. The strike last trading price was 11.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10500
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 13.9, 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 4500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 13.85, 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 12 Sept NTPC was trading at 404.85. The strike last trading price was 13.85, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 13.85, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 13.85, 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 9 Sept NTPC was trading at 389.85. The strike last trading price was 13.85, 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 6 Sept NTPC was trading at 394.80. The strike last trading price was 13.85, 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 5 Sept NTPC was trading at 403.25. The strike last trading price was 13.85, 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 4 Sept NTPC was trading at 405.10. The strike last trading price was 13.85, 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 3 Sept NTPC was trading at 406.40. The strike last trading price was 13.85, 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 2 Sept NTPC was trading at 410.00. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
