NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 425 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 1.85 | -1.10 | 25,41,000 | -1,11,000 | 79,68,000 | ||||
| 5 Sept | 403.25 | 2.95 | -0.60 | 16,53,000 | 1,00,500 | 80,79,000 | ||||
|
|
||||||||||
| 4 Sept | 405.10 | 3.55 | -0.35 | 27,91,500 | -10,500 | 79,81,500 | ||||
| 3 Sept | 406.40 | 3.9 | -1.20 | 15,61,500 | 1,05,000 | 79,93,500 | ||||
| 2 Sept | 410.00 | 5.1 | -3.60 | 1,11,60,000 | 55,56,000 | 79,08,000 | ||||
| 30 Aug | 416.20 | 8.7 | 1.60 | 61,65,000 | 15,90,000 | 23,49,000 | ||||
| 29 Aug | 409.90 | 7.1 | 0.25 | 17,80,500 | 1,78,500 | 7,57,500 | ||||
| 28 Aug | 409.05 | 6.85 | -0.25 | 10,17,000 | 1,98,000 | 5,79,000 | ||||
| 27 Aug | 409.65 | 7.1 | -1.80 | 4,36,500 | 70,500 | 3,79,500 | ||||
| 26 Aug | 414.85 | 8.9 | 3.90 | 6,79,500 | 1,48,500 | 3,10,500 | ||||
| 23 Aug | 401.95 | 5 | -0.25 | 52,500 | 36,000 | 1,62,000 | ||||
| 22 Aug | 403.35 | 5.25 | -1.40 | 99,000 | 70,500 | 1,26,000 | ||||
| 21 Aug | 408.95 | 6.65 | 0.30 | 39,000 | -13,500 | 55,500 | ||||
| 20 Aug | 406.25 | 6.35 | -0.20 | 63,000 | 33,000 | 70,500 | ||||
| 19 Aug | 403.10 | 6.55 | 0.85 | 39,000 | 18,000 | 37,500 | ||||
| 16 Aug | 398.05 | 5.7 | -0.30 | 6,000 | 1,500 | 16,500 | ||||
| 14 Aug | 396.35 | 6 | -2.25 | 3,000 | 0 | 16,500 | ||||
| 13 Aug | 396.20 | 8.25 | 0.00 | 0 | 3,000 | 0 | ||||
| 12 Aug | 400.85 | 8.25 | -4.70 | 3,000 | 1,500 | 15,000 | ||||
| 9 Aug | 410.65 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 407.70 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 12.95 | 0.00 | 0 | 3,000 | 0 | ||||
| 6 Aug | 415.00 | 12.95 | -0.25 | 4,500 | 1,500 | 12,000 | ||||
| 5 Aug | 413.25 | 13.2 | 0.00 | 0 | 6,000 | 0 | ||||
| 2 Aug | 419.70 | 13.2 | -2.65 | 10,500 | 7,500 | 12,000 | ||||
| 1 Aug | 423.45 | 15.85 | 1.50 | 4,500 | 3,000 | 3,000 | ||||
| 31 Jul | 416.00 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 14.35 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 425 expiring on 26SEP2024
Delta for 425 CE is -
Historical price for 425 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 1.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -111000 which decreased total open position to 7968000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 2.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 8079000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 7981500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 3.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 7993500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 5.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 5556000 which increased total open position to 7908000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 8.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1590000 which increased total open position to 2349000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 7.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 178500 which increased total open position to 757500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 6.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 579000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 7.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 379500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 8.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 310500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 162000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 5.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 126000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 6.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 55500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 6.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 70500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 6.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 37500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 5.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 16500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 8.25, 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 8.25, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 15000
On 9 Aug NTPC was trading at 410.65. 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 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 7 Aug NTPC was trading at 416.30. 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 3000 which increased total open position to 0
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 12.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12000
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 13.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 13.2, 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 12000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 15.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 14.35, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 14.35, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 14.35, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 14.35, 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 425 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 30.8 | 8.00 | 51,000 | 12,000 | 2,26,500 |
| 5 Sept | 403.25 | 22.8 | 2.20 | 28,500 | 13,500 | 2,13,000 |
| 4 Sept | 405.10 | 20.6 | 0.80 | 33,000 | 9,000 | 1,98,000 |
| 3 Sept | 406.40 | 19.8 | 2.25 | 43,500 | 9,000 | 1,87,500 |
| 2 Sept | 410.00 | 17.55 | 3.45 | 6,81,000 | 1,06,500 | 1,78,500 |
| 30 Aug | 416.20 | 14.1 | -4.40 | 2,35,500 | 0 | 72,000 |
| 29 Aug | 409.90 | 18.5 | -0.35 | 57,000 | 30,000 | 69,000 |
| 28 Aug | 409.05 | 18.85 | 0.00 | 0 | 22,500 | 0 |
| 27 Aug | 409.65 | 18.85 | 2.90 | 30,000 | 18,000 | 34,500 |
| 26 Aug | 414.85 | 15.95 | -25.95 | 18,000 | 15,000 | 15,000 |
| 23 Aug | 401.95 | 41.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 41.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 41.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 41.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 41.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 41.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 41.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 41.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 41.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 41.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 41.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 41.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 41.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 41.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 41.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 41.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 41.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 41.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 41.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 41.9 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 425 expiring on 26SEP2024
Delta for 425 PE is -
Historical price for 425 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 30.8, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 226500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 22.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 213000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 20.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 198000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 19.8, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 187500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 17.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 178500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 14.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 18.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 69000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 18.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 18.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 34500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 15.95, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 41.9, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 41.9, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 41.9, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 41.9, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 41.9, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 41.9, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 41.9, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 41.9, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 41.9, 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 9 Aug NTPC was trading at 410.65. The strike last trading price was 41.9, 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 8 Aug NTPC was trading at 407.70. The strike last trading price was 41.9, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 41.9, 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 6 Aug NTPC was trading at 415.00. The strike last trading price was 41.9, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 41.9, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 41.9, 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 41.9, 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 31 Jul NTPC was trading at 416.00. The strike last trading price was 41.9, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 41.9, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 41.9, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 41.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0