NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 0.35 | 0.15 | 3,25,500 | 1,39,500 | 7,03,500 | ||||
| 13 Sept | 401.40 | 0.2 | -0.10 | 91,500 | 4,500 | 5,64,000 | ||||
| 12 Sept | 404.85 | 0.3 | 0.05 | 96,000 | -45,000 | 5,59,500 | ||||
| 11 Sept | 389.65 | 0.25 | -0.05 | 75,000 | -27,000 | 6,06,000 | ||||
| 10 Sept | 396.30 | 0.3 | 0.00 | 1,59,000 | -1,05,000 | 6,33,000 | ||||
| 9 Sept | 389.85 | 0.3 | -0.10 | 2,97,000 | -96,000 | 7,38,000 | ||||
| 6 Sept | 394.80 | 0.4 | -0.05 | 5,73,000 | -66,000 | 8,34,000 | ||||
| 5 Sept | 403.25 | 0.45 | -0.10 | 1,81,500 | -19,500 | 9,01,500 | ||||
| 4 Sept | 405.10 | 0.55 | -0.05 | 5,74,500 | -9,000 | 9,25,500 | ||||
| 3 Sept | 406.40 | 0.6 | -0.25 | 6,27,000 | 75,000 | 9,33,000 | ||||
| 2 Sept | 410.00 | 0.85 | -0.75 | 11,64,000 | 90,000 | 8,58,000 | ||||
| 30 Aug | 416.20 | 1.6 | 0.00 | 11,97,000 | 3,69,000 | 7,53,000 | ||||
| 29 Aug | 409.90 | 1.6 | 0.10 | 1,93,500 | 13,500 | 3,82,500 | ||||
| 28 Aug | 409.05 | 1.5 | -0.15 | 1,20,000 | -1,500 | 3,67,500 | ||||
|
|
||||||||||
| 27 Aug | 409.65 | 1.65 | -0.35 | 1,77,000 | 22,500 | 3,69,000 | ||||
| 26 Aug | 414.85 | 2 | 0.85 | 3,49,500 | 91,500 | 3,45,000 | ||||
| 23 Aug | 401.95 | 1.15 | -0.30 | 85,500 | 27,000 | 2,52,000 | ||||
| 22 Aug | 403.35 | 1.45 | -0.30 | 1,15,500 | 91,500 | 2,25,000 | ||||
| 21 Aug | 408.95 | 1.75 | 0.10 | 37,500 | 22,500 | 1,32,000 | ||||
| 20 Aug | 406.25 | 1.65 | -0.25 | 43,500 | 22,500 | 1,08,000 | ||||
| 19 Aug | 403.10 | 1.9 | 0.30 | 15,000 | 3,000 | 84,000 | ||||
| 16 Aug | 398.05 | 1.6 | -0.35 | 15,000 | 7,500 | 81,000 | ||||
| 14 Aug | 396.35 | 1.95 | -0.10 | 18,000 | 4,500 | 73,500 | ||||
| 13 Aug | 396.20 | 2.05 | -0.20 | 27,000 | 4,500 | 70,500 | ||||
| 12 Aug | 400.85 | 2.25 | -1.25 | 1,50,000 | 9,000 | 66,000 | ||||
| 9 Aug | 410.65 | 3.5 | -0.25 | 3,43,500 | 4,500 | 55,500 | ||||
| 8 Aug | 407.70 | 3.75 | -0.25 | 6,000 | 0 | 51,000 | ||||
| 6 Aug | 415.00 | 4 | -0.50 | 9,000 | 1,500 | 49,500 | ||||
| 5 Aug | 413.25 | 4.5 | -0.25 | 27,000 | 15,000 | 48,000 | ||||
| 2 Aug | 419.70 | 4.75 | -0.05 | 22,500 | 10,500 | 31,500 | ||||
| 1 Aug | 423.45 | 4.8 | -2.50 | 21,000 | 16,500 | 21,000 | ||||
| 31 Jul | 416.00 | 7.3 | 0.00 | 0 | 1,500 | 0 | ||||
| 30 Jul | 406.95 | 7.3 | 0.80 | 1,500 | 3,000 | 3,000 | ||||
| 26 Jul | 396.30 | 6.5 | 3,000 | 1,500 | 1,500 | |||||
For Ntpc Ltd - strike price 460 expiring on 26SEP2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 703500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 564000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 559500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 606000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 633000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 738000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 834000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 901500
On 4 Sept NTPC was trading at 405.10. 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 -9000 which decreased total open position to 925500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 933000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 858000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 369000 which increased total open position to 753000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 382500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 367500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 369000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 345000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 252000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 225000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 132000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 108000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 84000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 1.6, 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 81000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 73500
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 2.05, 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 70500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 66000
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 55500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 3.75, 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 51000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 49500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 48000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 31500
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 4.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 21000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 7.3, 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 30 Jul NTPC was trading at 406.95. The strike last trading price was 7.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
| NTPC 460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 41.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 401.40 | 41.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 41.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 41.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 41.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 41.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 41.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 41.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 41.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 41.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 41.75 | 0.00 | 0 | 3,000 | 0 |
| 30 Aug | 416.20 | 41.75 | -9.90 | 3,000 | 1,500 | 3,000 |
| 29 Aug | 409.90 | 51.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 51.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 51.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 51.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 401.95 | 51.65 | 0.00 | 0 | 1,500 | 0 |
| 22 Aug | 403.35 | 51.65 | -30.50 | 1,500 | 0 | 0 |
| 21 Aug | 408.95 | 82.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 406.25 | 82.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 82.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 398.05 | 82.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 82.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 396.20 | 82.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 400.85 | 82.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 410.65 | 82.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 407.70 | 82.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 415.00 | 82.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 82.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 419.70 | 82.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 82.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 82.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 82.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 82.15 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 460 expiring on 26SEP2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 Sept NTPC was trading at 410.00. The strike last trading price was 41.75, 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 30 Aug NTPC was trading at 416.20. The strike last trading price was 41.75, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 51.65, 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 28 Aug NTPC was trading at 409.05. The strike last trading price was 51.65, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 51.65, 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 26 Aug NTPC was trading at 414.85. The strike last trading price was 51.65, 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 51.65, 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 22 Aug NTPC was trading at 403.35. The strike last trading price was 51.65, which was -30.50 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, 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 82.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0