NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 1.5 | -0.70 | 36,00,000 | -1,89,000 | 30,42,000 | ||||
| 5 Sept | 403.25 | 2.2 | -0.45 | 25,72,500 | 1,68,000 | 32,16,000 | ||||
| 4 Sept | 405.10 | 2.65 | -0.30 | 35,82,000 | -7,500 | 30,48,000 | ||||
| 3 Sept | 406.40 | 2.95 | -0.95 | 26,10,000 | 85,500 | 30,52,500 | ||||
| 2 Sept | 410.00 | 3.9 | -2.95 | 62,53,500 | 7,87,500 | 29,83,500 | ||||
| 30 Aug | 416.20 | 6.85 | 1.25 | 87,85,500 | 6,61,500 | 22,09,500 | ||||
| 29 Aug | 409.90 | 5.6 | 0.20 | 28,89,000 | 3,40,500 | 15,55,500 | ||||
| 28 Aug | 409.05 | 5.4 | -0.25 | 12,30,000 | 1,80,000 | 12,13,500 | ||||
| 27 Aug | 409.65 | 5.65 | -1.60 | 12,88,500 | 2,92,500 | 10,30,500 | ||||
| 26 Aug | 414.85 | 7.25 | 3.50 | 14,32,500 | 2,89,500 | 7,30,500 | ||||
| 23 Aug | 401.95 | 3.75 | -0.40 | 2,64,000 | 1,69,500 | 4,38,000 | ||||
| 22 Aug | 403.35 | 4.15 | -1.40 | 3,30,000 | -6,000 | 2,68,500 | ||||
| 21 Aug | 408.95 | 5.55 | 0.55 | 2,68,500 | 94,500 | 2,40,000 | ||||
| 20 Aug | 406.25 | 5 | -0.10 | 1,36,500 | 37,500 | 1,44,000 | ||||
| 19 Aug | 403.10 | 5.1 | 0.60 | 70,500 | 37,500 | 1,05,000 | ||||
| 16 Aug | 398.05 | 4.5 | -0.40 | 49,500 | 40,500 | 66,000 | ||||
| 14 Aug | 396.35 | 4.9 | -0.75 | 6,000 | 3,000 | 25,500 | ||||
| 13 Aug | 396.20 | 5.65 | -1.00 | 25,500 | 7,500 | 22,500 | ||||
| 12 Aug | 400.85 | 6.65 | -2.35 | 27,000 | 4,500 | 13,500 | ||||
| 9 Aug | 410.65 | 9 | 0.25 | 3,000 | -1,500 | 7,500 | ||||
| 8 Aug | 407.70 | 8.75 | -2.60 | 7,500 | 3,000 | 9,000 | ||||
| 7 Aug | 416.30 | 11.35 | 0.95 | 3,000 | 0 | 7,500 | ||||
| 6 Aug | 415.00 | 10.4 | -2.10 | 4,500 | 0 | 7,500 | ||||
|
|
||||||||||
| 5 Aug | 413.25 | 12.5 | 0.00 | 0 | 1,500 | 0 | ||||
| 2 Aug | 419.70 | 12.5 | -1.00 | 1,500 | 0 | 6,000 | ||||
| 1 Aug | 423.45 | 13.5 | 0.60 | 4,500 | 3,000 | 4,500 | ||||
| 31 Jul | 416.00 | 12.9 | 3.90 | 3,000 | 0 | 1,500 | ||||
| 30 Jul | 406.95 | 9 | -4.40 | 1,500 | 0 | 0 | ||||
| 29 Jul | 393.90 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 392.15 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 392.60 | 13.4 | 13.40 | 0 | 0 | 0 | ||||
| 15 Jul | 385.65 | 0 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 430 expiring on 26SEP2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -189000 which decreased total open position to 3042000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 3216000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 3048000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 3052500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 3.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 787500 which increased total open position to 2983500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 6.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 661500 which increased total open position to 2209500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 5.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 340500 which increased total open position to 1555500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 5.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1213500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 5.65, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1030500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 7.25, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 289500 which increased total open position to 730500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 169500 which increased total open position to 438000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 4.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 268500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 5.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 240000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 144000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 5.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 105000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 66000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 25500
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 5.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 22500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 6.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 7500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 8.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 11.35, 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 7500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 10.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 12.5, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 12.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 13.5, 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 4500
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 12.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 9, 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 0
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 13.4, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 13.4, 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 25 Jul NTPC was trading at 392.15. The strike last trading price was 13.4, 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 24 Jul NTPC was trading at 392.60. The strike last trading price was 13.4, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul NTPC was trading at 385.65. The strike last trading price was 0, 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 430 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 35.3 | 8.50 | 52,500 | 0 | 2,04,000 |
| 5 Sept | 403.25 | 26.8 | 2.10 | 22,500 | 10,500 | 2,04,000 |
| 4 Sept | 405.10 | 24.7 | 0.90 | 78,000 | 7,500 | 1,92,000 |
| 3 Sept | 406.40 | 23.8 | 2.30 | 37,500 | -10,500 | 1,87,500 |
| 2 Sept | 410.00 | 21.5 | 4.15 | 2,11,500 | 22,500 | 1,96,500 |
| 30 Aug | 416.20 | 17.35 | -4.75 | 1,83,000 | 40,500 | 1,74,000 |
| 29 Aug | 409.90 | 22.1 | -0.90 | 1,14,000 | 22,500 | 1,33,500 |
| 28 Aug | 409.05 | 23 | 0.30 | 94,500 | 4,500 | 1,09,500 |
| 27 Aug | 409.65 | 22.7 | 3.55 | 91,500 | 60,000 | 1,03,500 |
| 26 Aug | 414.85 | 19.15 | -4.65 | 57,000 | 39,000 | 43,500 |
| 23 Aug | 401.95 | 23.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 23.8 | 0.00 | 0 | 3,000 | 0 |
| 21 Aug | 408.95 | 23.8 | -1.20 | 3,000 | 0 | 1,500 |
| 20 Aug | 406.25 | 25 | -33.50 | 1,500 | 0 | 0 |
| 19 Aug | 403.10 | 58.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 58.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 58.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 58.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 58.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 58.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 58.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 58.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 58.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 58.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 58.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 58.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 58.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 58.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 58.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 58.5 | 58.50 | 0 | 0 | 0 |
| 25 Jul | 392.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 392.60 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 385.65 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 430 expiring on 26SEP2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 35.3, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 204000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 26.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 204000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 24.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 192000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 23.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 187500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 21.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 196500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 17.35, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 174000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 22.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 133500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 23, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 109500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 22.7, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 103500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 19.15, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 43500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 23.8, 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 23.8, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 23.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 25, which was -33.50 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, which was 58.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 0, 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 24 Jul NTPC was trading at 392.60. The strike last trading price was 0, 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 15 Jul NTPC was trading at 385.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0