NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 0.95 | -0.40 | 22,23,000 | 1,09,500 | 16,57,500 | ||||
| 5 Sept | 403.25 | 1.35 | -0.20 | 10,20,000 | -64,500 | 15,48,000 | ||||
| 4 Sept | 405.10 | 1.55 | -0.15 | 14,23,500 | -67,500 | 16,20,000 | ||||
| 3 Sept | 406.40 | 1.7 | -0.60 | 8,40,000 | 1,63,500 | 17,02,500 | ||||
| 2 Sept | 410.00 | 2.3 | -1.90 | 21,30,000 | 90,000 | 15,42,000 | ||||
| 30 Aug | 416.20 | 4.2 | 0.65 | 34,17,000 | 3,28,500 | 14,43,000 | ||||
| 29 Aug | 409.90 | 3.55 | 0.15 | 19,15,500 | 2,08,500 | 11,16,000 | ||||
| 28 Aug | 409.05 | 3.4 | -0.30 | 6,82,500 | 40,500 | 9,07,500 | ||||
| 27 Aug | 409.65 | 3.7 | -1.00 | 7,39,500 | 2,26,500 | 8,65,500 | ||||
| 26 Aug | 414.85 | 4.7 | 2.10 | 10,44,000 | 1,26,000 | 6,36,000 | ||||
| 23 Aug | 401.95 | 2.6 | -0.20 | 1,72,500 | 49,500 | 5,08,500 | ||||
| 22 Aug | 403.35 | 2.8 | -0.75 | 2,35,500 | 48,000 | 4,59,000 | ||||
| 21 Aug | 408.95 | 3.55 | 0.20 | 2,44,500 | 93,000 | 4,02,000 | ||||
| 20 Aug | 406.25 | 3.35 | -0.05 | 1,81,500 | 0 | 3,07,500 | ||||
| 19 Aug | 403.10 | 3.4 | 0.50 | 1,62,000 | 37,500 | 3,07,500 | ||||
| 16 Aug | 398.05 | 2.9 | -0.80 | 1,60,500 | 15,000 | 2,70,000 | ||||
|
|
||||||||||
| 14 Aug | 396.35 | 3.7 | -0.20 | 27,000 | 3,000 | 2,55,000 | ||||
| 13 Aug | 396.20 | 3.9 | -0.90 | 2,59,500 | 63,000 | 2,50,500 | ||||
| 12 Aug | 400.85 | 4.8 | -1.60 | 58,500 | -4,500 | 1,87,500 | ||||
| 9 Aug | 410.65 | 6.4 | 0.05 | 58,500 | -7,500 | 1,90,500 | ||||
| 8 Aug | 407.70 | 6.35 | -1.85 | 22,500 | 1,500 | 1,98,000 | ||||
| 7 Aug | 416.30 | 8.2 | 0.15 | 63,000 | 16,500 | 1,96,500 | ||||
| 6 Aug | 415.00 | 8.05 | 0.45 | 15,000 | 4,500 | 1,81,500 | ||||
| 5 Aug | 413.25 | 7.6 | -1.65 | 81,000 | 10,500 | 1,77,000 | ||||
| 2 Aug | 419.70 | 9.25 | -0.85 | 21,000 | -9,000 | 1,66,500 | ||||
| 1 Aug | 423.45 | 10.1 | 0.60 | 1,23,000 | 37,500 | 1,77,000 | ||||
| 31 Jul | 416.00 | 9.5 | 1.75 | 61,500 | 30,000 | 1,41,000 | ||||
| 30 Jul | 406.95 | 7.75 | 3.25 | 1,29,000 | 49,500 | 1,11,000 | ||||
| 29 Jul | 393.90 | 4.5 | -2.05 | 12,000 | 7,500 | 61,500 | ||||
| 26 Jul | 396.30 | 6.55 | -1.95 | 55,500 | 48,000 | 54,000 | ||||
| 25 Jul | 392.15 | 8.5 | 1.55 | 4,500 | 3,000 | 6,000 | ||||
| 24 Jul | 392.60 | 6.95 | 4,500 | 3,000 | 3,000 | |||||
For Ntpc Ltd - strike price 440 expiring on 26SEP2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 109500 which increased total open position to 1657500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -64500 which decreased total open position to 1548000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 1620000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 163500 which increased total open position to 1702500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 2.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1542000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 328500 which increased total open position to 1443000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 3.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 208500 which increased total open position to 1116000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 907500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 3.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 226500 which increased total open position to 865500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 4.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 636000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 508500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 459000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 3.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 402000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 307500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 3.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 307500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 270000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 255000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 3.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 250500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 4.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 187500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 6.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 190500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 6.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 198000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 8.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 196500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 8.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 181500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 7.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 177000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 9.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 166500
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 10.1, 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 177000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 9.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 141000
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 7.75, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 111000
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 4.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 61500
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 6.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 54000
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 8.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 24 Jul NTPC was trading at 392.60. The strike last trading price was 6.95, 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 440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 45.5 | 9.50 | 19,500 | -9,000 | 1,50,000 |
| 5 Sept | 403.25 | 36 | 2.40 | 13,500 | -4,500 | 1,59,000 |
| 4 Sept | 405.10 | 33.6 | 2.50 | 42,000 | 4,500 | 1,63,500 |
| 3 Sept | 406.40 | 31.1 | 2.10 | 4,500 | 0 | 1,59,000 |
| 2 Sept | 410.00 | 29 | 4.00 | 64,500 | 34,500 | 1,57,500 |
| 30 Aug | 416.20 | 25 | -6.05 | 57,000 | 34,500 | 1,23,000 |
| 29 Aug | 409.90 | 31.05 | 0.00 | 0 | 24,000 | 0 |
| 28 Aug | 409.05 | 31.05 | 0.65 | 33,000 | 24,000 | 88,500 |
| 27 Aug | 409.65 | 30.4 | -5.25 | 49,500 | 36,000 | 55,500 |
| 26 Aug | 414.85 | 35.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 35.65 | 0.00 | 0 | 3,000 | 0 |
| 22 Aug | 403.35 | 35.65 | 4.10 | 6,000 | 1,500 | 18,000 |
| 21 Aug | 408.95 | 31.55 | -1.10 | 9,000 | 3,000 | 16,500 |
| 20 Aug | 406.25 | 32.65 | 6.65 | 13,500 | 9,000 | 12,000 |
| 19 Aug | 403.10 | 26 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 26 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 26 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 26 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 26 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 26 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 26 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 26 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 26 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 26 | 0.00 | 0 | 1,500 | 0 |
| 2 Aug | 419.70 | 26 | -6.35 | 1,500 | 0 | 1,500 |
| 1 Aug | 423.45 | 32.35 | 0.00 | 0 | 1,500 | 0 |
| 31 Jul | 416.00 | 32.35 | -33.70 | 3,000 | 1,500 | 1,500 |
| 30 Jul | 406.95 | 66.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 66.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 66.05 | 66.05 | 0 | 0 | 0 |
| 25 Jul | 392.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 392.60 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 440 expiring on 26SEP2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 45.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 150000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 36, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 159000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 33.6, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 163500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 31.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 29, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 157500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 25, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 123000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 31.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 31.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 88500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 30.4, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 55500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 35.65, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 35.65, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 35.65, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 18000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 31.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 32.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 12000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 32.35, 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 31 Jul NTPC was trading at 416.00. The strike last trading price was 32.35, which was -33.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 66.05, 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 29 Jul NTPC was trading at 393.90. The strike last trading price was 66.05, 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 26 Jul NTPC was trading at 396.30. The strike last trading price was 66.05, which was 66.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0