NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 0.5 | 0.15 | 14,97,000 | 1,65,000 | 25,99,500 | ||||
| 13 Sept | 401.40 | 0.35 | -0.05 | 5,85,000 | -19,500 | 24,34,500 | ||||
| 12 Sept | 404.85 | 0.4 | 0.00 | 6,09,000 | 24,000 | 24,58,500 | ||||
| 11 Sept | 389.65 | 0.4 | -0.15 | 9,43,500 | -93,000 | 24,34,500 | ||||
| 10 Sept | 396.30 | 0.55 | 0.15 | 9,91,500 | 2,49,000 | 26,53,500 | ||||
| 9 Sept | 389.85 | 0.4 | -0.30 | 8,28,000 | 58,500 | 24,31,500 | ||||
| 6 Sept | 394.80 | 0.7 | -0.05 | 24,39,000 | 4,45,500 | 23,74,500 | ||||
| 5 Sept | 403.25 | 0.75 | -0.15 | 8,44,500 | 46,500 | 19,29,000 | ||||
| 4 Sept | 405.10 | 0.9 | -0.10 | 18,42,000 | 1,17,000 | 18,94,500 | ||||
| 3 Sept | 406.40 | 1 | -0.35 | 13,54,500 | 64,500 | 17,88,000 | ||||
| 2 Sept | 410.00 | 1.35 | -1.20 | 23,23,500 | 67,500 | 17,22,000 | ||||
| 30 Aug | 416.20 | 2.55 | 0.20 | 33,88,500 | 6,93,000 | 16,18,500 | ||||
| 29 Aug | 409.90 | 2.35 | 0.00 | 12,43,500 | 1,42,500 | 9,22,500 | ||||
| 28 Aug | 409.05 | 2.35 | -0.05 | 3,69,000 | 48,000 | 7,78,500 | ||||
| 27 Aug | 409.65 | 2.4 | -0.70 | 4,14,000 | 1,81,500 | 7,30,500 | ||||
| 26 Aug | 414.85 | 3.1 | 1.15 | 5,83,500 | 48,000 | 5,50,500 | ||||
| 23 Aug | 401.95 | 1.95 | -0.15 | 57,000 | 24,000 | 5,01,000 | ||||
| 22 Aug | 403.35 | 2.1 | -0.45 | 1,12,500 | 37,500 | 4,74,000 | ||||
| 21 Aug | 408.95 | 2.55 | 0.25 | 3,64,500 | 2,34,000 | 4,33,500 | ||||
| 20 Aug | 406.25 | 2.3 | -0.15 | 54,000 | 22,500 | 1,99,500 | ||||
| 19 Aug | 403.10 | 2.45 | 0.30 | 90,000 | 36,000 | 1,78,500 | ||||
| 16 Aug | 398.05 | 2.15 | -0.40 | 48,000 | 24,000 | 1,44,000 | ||||
| 14 Aug | 396.35 | 2.55 | -0.10 | 21,000 | 7,500 | 1,20,000 | ||||
| 13 Aug | 396.20 | 2.65 | -0.55 | 36,000 | 7,500 | 1,14,000 | ||||
| 12 Aug | 400.85 | 3.2 | -1.50 | 96,000 | 36,000 | 1,06,500 | ||||
|
|
||||||||||
| 9 Aug | 410.65 | 4.7 | 0.45 | 88,500 | 4,500 | 70,500 | ||||
| 8 Aug | 407.70 | 4.25 | -1.30 | 21,000 | 4,500 | 66,000 | ||||
| 7 Aug | 416.30 | 5.55 | -0.35 | 1,27,500 | 7,500 | 61,500 | ||||
| 6 Aug | 415.00 | 5.9 | -0.30 | 1,26,000 | 4,500 | 52,500 | ||||
| 5 Aug | 413.25 | 6.2 | 0.00 | 0 | 9,000 | 0 | ||||
| 2 Aug | 419.70 | 6.2 | -1.15 | 40,500 | 10,500 | 49,500 | ||||
| 1 Aug | 423.45 | 7.35 | 0.30 | 61,500 | 33,000 | 39,000 | ||||
| 31 Jul | 416.00 | 7.05 | -2.20 | 1,24,500 | 7,500 | 7,500 | ||||
| 30 Jul | 406.95 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 9.25 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 450 expiring on 26SEP2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 2599500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 2434500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.4, 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 2458500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -93000 which decreased total open position to 2434500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 2653500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 2431500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 445500 which increased total open position to 2374500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 1929000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1894500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 1788000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 1722000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 2.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 693000 which increased total open position to 1618500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 922500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 778500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 730500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 3.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 550500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 501000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 474000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 433500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 2.3, 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 199500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 178500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 144000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 2.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 120000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 114000
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 106500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 4.7, 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 70500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 4.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 66000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 61500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 5.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 52500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 6.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 49500
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 7.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 39000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 7.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 9.25, 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 9.25, 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 450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 38.2 | -9.80 | 22,500 | -10,500 | 67,500 |
| 13 Sept | 401.40 | 48 | -7.00 | 4,500 | 0 | 82,500 |
| 12 Sept | 404.85 | 55 | -3.00 | 6,000 | 0 | 88,500 |
| 11 Sept | 389.65 | 58 | 6.00 | 6,000 | 0 | 82,500 |
| 10 Sept | 396.30 | 52 | -2.00 | 4,500 | 0 | 87,000 |
| 9 Sept | 389.85 | 54 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 54 | 11.10 | 13,500 | 0 | 87,000 |
| 5 Sept | 403.25 | 42.9 | 1.50 | 3,000 | 0 | 87,000 |
| 4 Sept | 405.10 | 41.4 | -0.75 | 10,500 | -1,500 | 87,000 |
| 3 Sept | 406.40 | 42.15 | 3.65 | 3,000 | 0 | 90,000 |
| 2 Sept | 410.00 | 38.5 | 5.55 | 22,500 | 9,000 | 91,500 |
| 30 Aug | 416.20 | 32.95 | -10.90 | 30,000 | 12,000 | 79,500 |
| 29 Aug | 409.90 | 43.85 | 5.05 | 61,500 | 46,500 | 66,000 |
| 28 Aug | 409.05 | 38.8 | -2.10 | 16,500 | 13,500 | 18,000 |
| 27 Aug | 409.65 | 40.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 40.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 40.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 40.9 | 0.00 | 0 | 1,500 | 0 |
| 21 Aug | 408.95 | 40.9 | -3.30 | 4,500 | 0 | 3,000 |
| 20 Aug | 406.25 | 44.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 44.2 | -3.80 | 3,000 | 0 | 3,000 |
| 16 Aug | 398.05 | 48 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 48 | 0.00 | 0 | 1,500 | 0 |
| 13 Aug | 396.20 | 48 | 10.50 | 1,500 | 0 | 1,500 |
| 12 Aug | 400.85 | 37.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 37.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 37.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 416.30 | 37.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 37.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 37.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 37.5 | -2.50 | 1,500 | 0 | 1,500 |
| 1 Aug | 423.45 | 40 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 40 | -7.00 | 1,500 | 0 | 1,500 |
| 30 Jul | 406.95 | 47 | -26.95 | 1,500 | 0 | 0 |
| 26 Jul | 396.30 | 73.95 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 450 expiring on 26SEP2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 38.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 67500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 48, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 58, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 52, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 54, 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 Sept NTPC was trading at 394.80. The strike last trading price was 54, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 42.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 41.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 87000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 42.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 38.5, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 91500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 32.95, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 79500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 43.85, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 66000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 38.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 18000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 40.9, 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 Aug NTPC was trading at 414.85. The strike last trading price was 40.9, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 40.9, 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 40.9, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 40.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 44.2, 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 44.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 48, 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 48, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 48, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, which was -2.50 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 40, 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 40, which was -7.00 lower 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 47, which was -26.95 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 73.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0