NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 415 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 4.95 | 2.60 | 1,27,56,000 | 3,73,500 | 54,78,000 | ||||
| 13 Sept | 401.40 | 2.35 | -0.65 | 56,76,000 | 6,21,000 | 50,98,500 | ||||
| 12 Sept | 404.85 | 3 | 1.20 | 75,21,000 | 1,86,000 | 47,07,000 | ||||
| 11 Sept | 389.65 | 1.8 | -1.50 | 23,64,000 | 2,25,000 | 45,31,500 | ||||
| 10 Sept | 396.30 | 3.3 | 1.05 | 29,31,000 | -2,08,500 | 43,24,500 | ||||
| 9 Sept | 389.85 | 2.25 | -1.25 | 36,54,000 | 3,31,500 | 45,36,000 | ||||
| 6 Sept | 394.80 | 3.5 | -2.00 | 56,85,000 | 4,96,500 | 41,97,000 | ||||
| 5 Sept | 403.25 | 5.5 | -1.10 | 44,58,000 | 2,32,500 | 36,94,500 | ||||
| 4 Sept | 405.10 | 6.6 | -0.60 | 63,25,500 | 4,68,000 | 34,80,000 | ||||
| 3 Sept | 406.40 | 7.2 | -1.90 | 35,32,500 | 5,59,500 | 30,00,000 | ||||
| 2 Sept | 410.00 | 9.1 | -4.45 | 71,82,000 | 10,92,000 | 24,46,500 | ||||
|
|
||||||||||
| 30 Aug | 416.20 | 13.55 | 2.55 | 81,10,500 | 33,000 | 13,53,000 | ||||
| 29 Aug | 409.90 | 11 | 0.25 | 47,49,000 | 3,22,500 | 13,33,500 | ||||
| 28 Aug | 409.05 | 10.75 | -0.10 | 18,43,500 | 2,01,000 | 10,06,500 | ||||
| 27 Aug | 409.65 | 10.85 | -2.70 | 17,50,500 | 3,70,500 | 8,08,500 | ||||
| 26 Aug | 414.85 | 13.55 | 5.55 | 16,72,500 | 2,73,000 | 4,41,000 | ||||
| 23 Aug | 401.95 | 8 | -0.60 | 57,000 | 18,000 | 1,68,000 | ||||
| 22 Aug | 403.35 | 8.6 | -1.70 | 52,500 | 37,500 | 1,48,500 | ||||
| 21 Aug | 408.95 | 10.3 | 0.55 | 70,500 | 1,500 | 1,12,500 | ||||
| 20 Aug | 406.25 | 9.75 | 0.20 | 75,000 | 3,000 | 1,08,000 | ||||
| 19 Aug | 403.10 | 9.55 | 1.45 | 76,500 | 19,500 | 1,06,500 | ||||
| 16 Aug | 398.05 | 8.1 | -1.35 | 27,000 | 22,500 | 87,000 | ||||
| 14 Aug | 396.35 | 9.45 | 0.15 | 3,000 | 1,500 | 63,000 | ||||
| 13 Aug | 396.20 | 9.3 | -2.20 | 61,500 | 24,000 | 70,500 | ||||
| 12 Aug | 400.85 | 11.5 | -3.80 | 21,000 | 13,500 | 46,500 | ||||
| 9 Aug | 410.65 | 15.3 | -0.10 | 22,500 | 13,500 | 31,500 | ||||
| 8 Aug | 407.70 | 15.4 | -2.60 | 9,000 | -1,500 | 19,500 | ||||
| 7 Aug | 416.30 | 18 | 0.65 | 3,000 | 0 | 18,000 | ||||
| 6 Aug | 415.00 | 17.35 | 4.45 | 7,500 | 0 | 19,500 | ||||
| 5 Aug | 413.25 | 12.9 | -5.25 | 21,000 | 7,500 | 12,000 | ||||
| 2 Aug | 419.70 | 18.15 | -2.45 | 1,500 | 0 | 3,000 | ||||
| 1 Aug | 423.45 | 20.6 | 0.95 | 3,000 | 0 | 3,000 | ||||
| 31 Jul | 416.00 | 19.65 | 4.25 | 3,000 | 0 | 0 | ||||
| 30 Jul | 406.95 | 15.4 | -2.25 | 3,000 | 1,500 | 1,500 | ||||
| 29 Jul | 393.90 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 17.65 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 415 expiring on 26SEP2024
Delta for 415 CE is -
Historical price for 415 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 4.95, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 373500 which increased total open position to 5478000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 621000 which increased total open position to 5098500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 4707000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 1.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 4531500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 3.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -208500 which decreased total open position to 4324500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 331500 which increased total open position to 4536000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 3.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 496500 which increased total open position to 4197000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 5.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 3694500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 6.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 3480000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 7.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 559500 which increased total open position to 3000000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 9.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1092000 which increased total open position to 2446500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 13.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 1353000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 11, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 1333500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 10.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 201000 which increased total open position to 1006500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 10.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 808500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 13.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 441000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 168000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 8.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 148500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 10.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 112500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 9.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 108000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 9.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 106500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 8.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 87000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 9.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 63000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 9.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 70500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 11.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 46500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 15.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 31500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 15.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 19500
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 18, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 17.35, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 12.9, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 12000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 18.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 20.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 19.65, which was 4.25 higher 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 15.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 17.65, 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 17.65, 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 415 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 7.75 | -7.15 | 16,62,000 | 2,02,500 | 5,97,000 |
| 13 Sept | 401.40 | 14.9 | 0.90 | 6,73,500 | -58,500 | 3,96,000 |
| 12 Sept | 404.85 | 14 | -13.15 | 10,00,500 | -1,68,000 | 6,27,000 |
| 11 Sept | 389.65 | 27.15 | 9.50 | 30,000 | -3,000 | 7,95,000 |
| 10 Sept | 396.30 | 17.65 | -7.80 | 1,50,000 | -40,500 | 7,99,500 |
| 9 Sept | 389.85 | 25.45 | 2.75 | 2,41,500 | -87,000 | 8,40,000 |
| 6 Sept | 394.80 | 22.7 | 7.50 | 3,04,500 | -93,000 | 9,28,500 |
| 5 Sept | 403.25 | 15.2 | 1.65 | 6,19,500 | -15,000 | 10,20,000 |
| 4 Sept | 405.10 | 13.55 | 0.55 | 12,04,500 | 63,000 | 10,32,000 |
| 3 Sept | 406.40 | 13 | 1.60 | 5,31,000 | 1,45,500 | 9,64,500 |
| 2 Sept | 410.00 | 11.4 | 2.40 | 35,76,000 | 4,500 | 8,20,500 |
| 30 Aug | 416.20 | 9 | -3.40 | 40,83,000 | 81,000 | 7,99,500 |
| 29 Aug | 409.90 | 12.4 | -0.95 | 9,94,500 | 1,23,000 | 7,30,500 |
| 28 Aug | 409.05 | 13.35 | 0.60 | 6,78,000 | 75,000 | 6,07,500 |
| 27 Aug | 409.65 | 12.75 | 2.15 | 9,51,000 | 3,64,500 | 5,28,000 |
| 26 Aug | 414.85 | 10.6 | -9.55 | 2,52,000 | 1,57,500 | 1,65,000 |
| 23 Aug | 401.95 | 20.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 20.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 20.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 20.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 20.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 20.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 20.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 20.15 | 0.00 | 0 | 3,000 | 0 |
| 12 Aug | 400.85 | 20.15 | 4.15 | 4,500 | 0 | 4,500 |
| 9 Aug | 410.65 | 16 | 3.05 | 1,500 | 0 | 4,500 |
| 8 Aug | 407.70 | 12.95 | 0.00 | 0 | 1,500 | 0 |
| 7 Aug | 416.30 | 12.95 | -4.05 | 3,000 | 0 | 3,000 |
| 6 Aug | 415.00 | 17 | -2.00 | 3,000 | 1,500 | 3,000 |
| 5 Aug | 413.25 | 19 | 6.15 | 1,500 | 0 | 3,000 |
| 2 Aug | 419.70 | 12.85 | 0.85 | 3,000 | 1,500 | 3,000 |
| 1 Aug | 423.45 | 12 | -23.30 | 4,500 | 0 | 0 |
| 31 Jul | 416.00 | 35.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 35.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 35.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 35.3 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 415 expiring on 26SEP2024
Delta for 415 PE is -
Historical price for 415 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 7.75, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 597000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 14.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 396000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 14, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by -168000 which decreased total open position to 627000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 27.15, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 795000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 17.65, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 799500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 25.45, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 840000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 22.7, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -93000 which decreased total open position to 928500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 15.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1020000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 13.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 1032000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 13, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 964500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 11.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 820500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 799500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 12.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 730500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 13.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 607500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 12.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 364500 which increased total open position to 528000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 10.6, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 165000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 20.15, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 20.15, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 20.15, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 20.15, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 20.15, 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 Aug NTPC was trading at 398.05. The strike last trading price was 20.15, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 20.15, 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 Aug NTPC was trading at 396.20. The strike last trading price was 20.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 20.15, which was 4.15 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 16, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 12.95, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 12.95, 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 3000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 17, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 19, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 12.85, 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 3000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 12, which was -23.30 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 35.3, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 35.3, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 35.3, 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 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0