NTPC
Ntpc Ltd
Historical option data for NTPC
06 Sep 2024 04:10 PM IST
| NTPC 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 394.80 | 0.8 | -0.20 | 2,49,000 | 4,500 | 2,71,500 | ||||
| 5 Sept | 403.25 | 1 | -0.15 | 2,61,000 | 22,500 | 2,65,500 | ||||
| 4 Sept | 405.10 | 1.15 | -0.15 | 2,88,000 | 4,500 | 2,43,000 | ||||
| 3 Sept | 406.40 | 1.3 | -0.40 | 1,41,000 | 6,000 | 2,41,500 | ||||
| 2 Sept | 410.00 | 1.7 | -1.60 | 5,98,500 | 72,000 | 2,40,000 | ||||
| 30 Aug | 416.20 | 3.3 | 0.45 | 7,63,500 | 1,26,000 | 1,71,000 | ||||
| 29 Aug | 409.90 | 2.85 | -6.45 | 67,500 | 42,000 | 42,000 | ||||
| 28 Aug | 409.05 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 409.65 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 414.85 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 401.95 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 400.85 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 410.65 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 407.70 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 416.30 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 415.00 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 413.25 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 419.70 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 9.3 | 9.30 | 0 | 0 | 0 | ||||
| 31 Jul | 416.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 406.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 0 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 CE is -
Historical price for 445 CE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 271500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 265500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 243000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 241500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 1.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 240000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 171000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 2.85, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 9.3, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 9.3, 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 Aug NTPC was trading at 414.85. The strike last trading price was 9.3, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 9.3, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 9.3, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 9.3, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 9.3, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 9.3, 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 16 Aug NTPC was trading at 398.05. The strike last trading price was 9.3, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 9.3, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 9.3, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 9.3, 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 9 Aug NTPC was trading at 410.65. The strike last trading price was 9.3, 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 8 Aug NTPC was trading at 407.70. The strike last trading price was 9.3, 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 7 Aug NTPC was trading at 416.30. The strike last trading price was 9.3, 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 6 Aug NTPC was trading at 415.00. The strike last trading price was 9.3, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 9.3, 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 2 Aug NTPC was trading at 419.70. The strike last trading price was 9.3, 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 1 Aug NTPC was trading at 423.45. The strike last trading price was 9.3, which was 9.30 higher 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 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 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 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 445 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 394.80 | 37.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 37.85 | 0.00 | 0 | -7,500 | 0 |
| 4 Sept | 405.10 | 37.85 | 0.75 | 12,000 | -7,500 | 40,500 |
| 3 Sept | 406.40 | 37.1 | 4.00 | 3,000 | -1,500 | 48,000 |
| 2 Sept | 410.00 | 33.1 | 4.45 | 43,500 | 21,000 | 45,000 |
| 30 Aug | 416.20 | 28.65 | -27.90 | 40,500 | 24,000 | 24,000 |
| 29 Aug | 409.90 | 56.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 56.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 56.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 56.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 56.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 56.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 56.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 56.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 56.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 56.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 56.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 56.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 56.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 56.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 56.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 56.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 56.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 56.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 56.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 56.55 | 56.55 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 PE is -
Historical price for 445 PE is as follows
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 37.85, 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 Sept NTPC was trading at 403.25. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 37.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 40500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 37.1, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 48000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 33.1, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 45000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 28.65, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 56.55, 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 28 Aug NTPC was trading at 409.05. The strike last trading price was 56.55, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 56.55, 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 Aug NTPC was trading at 414.85. The strike last trading price was 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, 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 56.55, which was 56.55 higher 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 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 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 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