NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 455 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 0.4 | 0.15 | 46,500 | 4,500 | 1,50,000 | ||||
| 13 Sept | 401.40 | 0.25 | -0.10 | 7,500 | -3,000 | 1,47,000 | ||||
| 12 Sept | 404.85 | 0.35 | 0.00 | 43,500 | 1,500 | 1,53,000 | ||||
| 11 Sept | 389.65 | 0.35 | -0.10 | 67,500 | -28,500 | 1,53,000 | ||||
|
|
||||||||||
| 10 Sept | 396.30 | 0.45 | 0.10 | 48,000 | -12,000 | 1,81,500 | ||||
| 9 Sept | 389.85 | 0.35 | -0.20 | 88,500 | -52,500 | 1,93,500 | ||||
| 6 Sept | 394.80 | 0.55 | -0.05 | 97,500 | -18,000 | 2,46,000 | ||||
| 5 Sept | 403.25 | 0.6 | -0.15 | 1,09,500 | 34,500 | 2,62,500 | ||||
| 4 Sept | 405.10 | 0.75 | 0.00 | 2,29,500 | 27,000 | 2,26,500 | ||||
| 3 Sept | 406.40 | 0.75 | -0.35 | 1,74,000 | 34,500 | 2,11,500 | ||||
| 2 Sept | 410.00 | 1.1 | -0.90 | 2,58,000 | 39,000 | 1,98,000 | ||||
| 30 Aug | 416.20 | 2 | 0.10 | 3,54,000 | 1,00,500 | 1,56,000 | ||||
| 29 Aug | 409.90 | 1.9 | 0.05 | 24,000 | 12,000 | 54,000 | ||||
| 28 Aug | 409.05 | 1.85 | -0.35 | 58,500 | 33,000 | 40,500 | ||||
| 27 Aug | 409.65 | 2.2 | -0.35 | 4,500 | 1,500 | 7,500 | ||||
| 26 Aug | 414.85 | 2.55 | -0.45 | 4,500 | 1,500 | 4,500 | ||||
| 23 Aug | 401.95 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 403.35 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 408.95 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 406.25 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 403.10 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 398.05 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 396.35 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 396.20 | 3 | 0.00 | 0 | 1,500 | 0 | ||||
| 12 Aug | 400.85 | 3 | -0.35 | 1,500 | 0 | 1,500 | ||||
| 9 Aug | 410.65 | 3.35 | 0.00 | 0 | -1,500 | 0 | ||||
| 8 Aug | 407.70 | 3.35 | -2.65 | 1,500 | 0 | 3,000 | ||||
| 6 Aug | 415.00 | 6 | 0.00 | 0 | 1,500 | 0 | ||||
| 5 Aug | 413.25 | 6 | -2.30 | 1,500 | 0 | 1,500 | ||||
| 2 Aug | 419.70 | 8.3 | 8.30 | 1,500 | 0 | 0 | ||||
| 1 Aug | 423.45 | 0 | 0.00 | 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 455 expiring on 26SEP2024
Delta for 455 CE is -
Historical price for 455 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 150000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 147000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.35, 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 153000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 153000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 181500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 193500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 246000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 262500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 226500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 211500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 198000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 156000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 54000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 40500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 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 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 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 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 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 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 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 3, 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 12 Aug NTPC was trading at 400.85. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 3.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 6, 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 5 Aug NTPC was trading at 413.25. The strike last trading price was 6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 8.3, which was 8.30 higher 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 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 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 455 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 42.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 401.40 | 42.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 42.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 42.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 42.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 42.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 42.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 42.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 42.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 42.85 | 0.00 | 0 | 4,500 | 0 |
| 2 Sept | 410.00 | 42.85 | 5.45 | 9,000 | 3,000 | 30,000 |
| 30 Aug | 416.20 | 37.4 | -27.10 | 36,000 | 22,500 | 22,500 |
| 29 Aug | 409.90 | 64.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 64.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 64.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 64.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 64.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 403.35 | 64.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 408.95 | 64.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 64.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 64.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 64.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 64.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 64.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 64.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 64.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 64.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 64.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 64.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 64.5 | 64.50 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 0 | 0.00 | 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 455 expiring on 26SEP2024
Delta for 455 PE is -
Historical price for 455 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 42.85, 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 13 Sept NTPC was trading at 401.40. The strike last trading price was 42.85, 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 12 Sept NTPC was trading at 404.85. The strike last trading price was 42.85, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 42.85, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 42.85, 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 9 Sept NTPC was trading at 389.85. The strike last trading price was 42.85, 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 6 Sept NTPC was trading at 394.80. The strike last trading price was 42.85, 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 42.85, 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 4 Sept NTPC was trading at 405.10. The strike last trading price was 42.85, 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 3 Sept NTPC was trading at 406.40. The strike last trading price was 42.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 42.85, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 30000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 37.4, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 64.5, 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 28 Aug NTPC was trading at 409.05. The strike last trading price was 64.5, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 64.5, 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 Aug NTPC was trading at 414.85. The strike last trading price was 64.5, 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 23 Aug NTPC was trading at 401.95. The strike last trading price was 64.5, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 64.5, 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 21 Aug NTPC was trading at 408.95. The strike last trading price was 64.5, 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 20 Aug NTPC was trading at 406.25. The strike last trading price was 64.5, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, which was 64.50 higher 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 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 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