NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 0.95 | 0.35 | 9,36,000 | 70,500 | 8,13,000 | ||||
| 13 Sept | 401.40 | 0.6 | -0.20 | 3,27,000 | 34,500 | 7,42,500 | ||||
| 12 Sept | 404.85 | 0.8 | 0.20 | 4,33,500 | 19,500 | 7,17,000 | ||||
| 11 Sept | 389.65 | 0.6 | -0.40 | 3,78,000 | -58,500 | 6,97,500 | ||||
| 10 Sept | 396.30 | 1 | 0.20 | 6,69,000 | -22,500 | 7,51,500 | ||||
| 9 Sept | 389.85 | 0.8 | -0.35 | 8,41,500 | 6,000 | 7,69,500 | ||||
| 6 Sept | 394.80 | 1.15 | -0.55 | 8,89,500 | -43,500 | 7,65,000 | ||||
| 5 Sept | 403.25 | 1.7 | -0.25 | 6,42,000 | -48,000 | 8,08,500 | ||||
| 4 Sept | 405.10 | 1.95 | -0.25 | 11,35,500 | -27,000 | 8,56,500 | ||||
| 3 Sept | 406.40 | 2.2 | -0.75 | 5,23,500 | 36,000 | 8,83,500 | ||||
| 2 Sept | 410.00 | 2.95 | -2.35 | 21,19,500 | -78,000 | 8,46,000 | ||||
| 30 Aug | 416.20 | 5.3 | 0.85 | 27,72,000 | 7,90,500 | 9,03,000 | ||||
|
|
||||||||||
| 29 Aug | 409.90 | 4.45 | 0.10 | 3,09,000 | 30,000 | 1,09,500 | ||||
| 28 Aug | 409.05 | 4.35 | -0.15 | 1,18,500 | 49,500 | 81,000 | ||||
| 27 Aug | 409.65 | 4.5 | -1.50 | 66,000 | 28,500 | 30,000 | ||||
| 26 Aug | 414.85 | 6 | -5.60 | 1,500 | 0 | 0 | ||||
| 23 Aug | 401.95 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 410.65 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 407.70 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 413.25 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 416.00 | 11.6 | 11.60 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 393.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 0 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 435 expiring on 26SEP2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 813000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 742500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 717000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 697500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 751500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 769500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 765000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 808500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 856500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 883500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 2.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 846000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 5.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 790500 which increased total open position to 903000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 4.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 109500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 4.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 81000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 30000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 6, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, which was 11.60 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 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 29 Jul NTPC was trading at 393.90. 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 26 Jul NTPC was trading at 396.30. 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 435 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 23.45 | -7.30 | 22,500 | -3,000 | 37,500 |
| 13 Sept | 401.40 | 30.75 | 0.75 | 1,500 | 0 | 40,500 |
| 12 Sept | 404.85 | 30 | -8.65 | 6,000 | 1,500 | 42,000 |
| 11 Sept | 389.65 | 38.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 38.65 | -0.25 | 3,000 | 0 | 40,500 |
| 9 Sept | 389.85 | 38.9 | 0.00 | 0 | -6,000 | 0 |
| 6 Sept | 394.80 | 38.9 | 10.20 | 19,500 | -4,500 | 42,000 |
| 5 Sept | 403.25 | 28.7 | -0.35 | 3,000 | -1,500 | 46,500 |
| 4 Sept | 405.10 | 29.05 | 1.00 | 30,000 | -6,000 | 49,500 |
| 3 Sept | 406.40 | 28.05 | 1.70 | 6,000 | -1,500 | 55,500 |
| 2 Sept | 410.00 | 26.35 | 5.75 | 60,000 | 15,000 | 58,500 |
| 30 Aug | 416.20 | 20.6 | -5.35 | 76,500 | 25,500 | 43,500 |
| 29 Aug | 409.90 | 25.95 | 2.20 | 22,500 | 12,000 | 15,000 |
| 28 Aug | 409.05 | 23.75 | 0.00 | 0 | 3,000 | 0 |
| 27 Aug | 409.65 | 23.75 | -25.25 | 7,500 | 3,000 | 3,000 |
| 26 Aug | 414.85 | 49 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 49 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 49 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 49 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 49 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 49 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 49 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 49 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 49 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 49 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 49 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 49 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 49 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 49 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 49 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 49 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 49 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 49 | 49.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 435 expiring on 26SEP2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 23.45, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 37500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 30.75, 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 40500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 30, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 42000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 38.65, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 38.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 38.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 38.9, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 42000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 28.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 46500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 29.05, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 49500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 28.05, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 55500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 26.35, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 58500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 20.6, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 43500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 25.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 15000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 23.75, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 23.75, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 49, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 49, which was 49.00 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 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 29 Jul NTPC was trading at 393.90. 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 26 Jul NTPC was trading at 396.30. 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