NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 411.10 | 0.2 | 0.05 | 58,500 | -12,000 | 3,21,000 | ||||
| 13 Sept | 401.40 | 0.15 | -0.05 | 1,65,000 | -9,000 | 3,37,500 | ||||
| 12 Sept | 404.85 | 0.2 | -0.05 | 88,500 | 34,500 | 3,49,500 | ||||
| 11 Sept | 389.65 | 0.25 | 0.00 | 1,14,000 | 1,500 | 3,15,000 | ||||
| 10 Sept | 396.30 | 0.25 | 0.05 | 31,500 | 0 | 3,12,000 | ||||
| 9 Sept | 389.85 | 0.2 | -0.10 | 57,000 | -21,000 | 3,13,500 | ||||
| 6 Sept | 394.80 | 0.3 | -0.10 | 27,000 | -16,500 | 3,34,500 | ||||
| 5 Sept | 403.25 | 0.4 | 0.05 | 51,000 | -6,000 | 3,48,000 | ||||
| 4 Sept | 405.10 | 0.35 | -0.05 | 2,02,500 | -54,000 | 3,54,000 | ||||
| 3 Sept | 406.40 | 0.4 | -0.15 | 1,15,500 | 1,500 | 4,09,500 | ||||
| 2 Sept | 410.00 | 0.55 | -0.50 | 9,90,000 | 1,00,500 | 4,11,000 | ||||
| 30 Aug | 416.20 | 1.05 | -0.10 | 8,56,500 | 1,59,000 | 3,09,000 | ||||
| 29 Aug | 409.90 | 1.15 | -0.05 | 1,81,500 | 1,15,500 | 1,44,000 | ||||
| 28 Aug | 409.05 | 1.2 | 0.00 | 3,000 | 0 | 28,500 | ||||
| 27 Aug | 409.65 | 1.2 | -0.20 | 33,000 | 24,000 | 28,500 | ||||
| 26 Aug | 414.85 | 1.4 | -2.60 | 1,500 | 0 | 3,000 | ||||
| 19 Aug | 403.10 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 423.45 | 4 | 0.00 | 1,500 | 0 | 1,500 | ||||
| 31 Jul | 416.00 | 4 | 3,000 | 1,500 | 1,500 | |||||
For Ntpc Ltd - strike price 470 expiring on 26SEP2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 321000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.15, 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 337500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 349500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 0.25, 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 315000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312000
On 9 Sept NTPC was trading at 389.85. 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 -21000 which decreased total open position to 313500
On 6 Sept NTPC was trading at 394.80. 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 -16500 which decreased total open position to 334500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 348000
On 4 Sept NTPC was trading at 405.10. 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 -54000 which decreased total open position to 354000
On 3 Sept NTPC was trading at 406.40. 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 1500 which increased total open position to 409500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 411000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 309000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 144000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 1.2, 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 28500
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 28500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 1.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 4, 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 4, 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 1500
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 4, 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 470 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 90.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 401.40 | 90.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 90.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 90.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 90.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 90.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 90.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 90.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 90.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 90.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 90.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 416.20 | 90.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 409.90 | 90.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 409.05 | 90.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 90.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 90.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 90.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 423.45 | 90.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 416.00 | 90.6 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 470 expiring on 26SEP2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 Aug NTPC was trading at 416.20. The strike last trading price was 90.6, 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 Aug NTPC was trading at 409.90. The strike last trading price was 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0