NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 0.2 | 0.05 | 84,000 | -69,000 | 3,12,000 | ||||
| 13 Sept | 401.40 | 0.15 | 0.00 | 45,000 | -9,000 | 3,82,500 | ||||
| 12 Sept | 404.85 | 0.15 | 0.00 | 81,000 | -27,000 | 3,96,000 | ||||
| 11 Sept | 389.65 | 0.15 | -0.05 | 10,500 | -3,000 | 4,24,500 | ||||
| 10 Sept | 396.30 | 0.2 | 0.05 | 52,500 | -19,500 | 4,26,000 | ||||
| 9 Sept | 389.85 | 0.15 | -0.10 | 57,000 | -25,500 | 4,42,500 | ||||
| 6 Sept | 394.80 | 0.25 | -0.05 | 1,81,500 | -43,500 | 4,68,000 | ||||
| 5 Sept | 403.25 | 0.3 | 0.05 | 1,30,500 | -87,000 | 4,95,000 | ||||
| 4 Sept | 405.10 | 0.25 | -0.10 | 1,96,500 | 33,000 | 5,83,500 | ||||
| 3 Sept | 406.40 | 0.35 | -0.05 | 2,05,500 | 52,500 | 5,49,000 | ||||
| 2 Sept | 410.00 | 0.4 | -0.35 | 6,99,000 | 54,000 | 4,92,000 | ||||
|
|
||||||||||
| 30 Aug | 416.20 | 0.75 | 0.00 | 7,83,000 | 3,42,000 | 4,38,000 | ||||
| 29 Aug | 409.90 | 0.75 | 0.15 | 81,000 | 42,000 | 93,000 | ||||
| 28 Aug | 409.05 | 0.6 | -0.15 | 40,500 | 18,000 | 48,000 | ||||
| 27 Aug | 409.65 | 0.75 | -0.35 | 7,500 | 4,500 | 30,000 | ||||
| 26 Aug | 414.85 | 1.1 | -0.45 | 43,500 | 18,000 | 22,500 | ||||
| 19 Aug | 403.10 | 1.55 | 4,500 | 1,500 | 3,000 | |||||
For Ntpc Ltd - strike price 480 expiring on 26SEP2024
Delta for 480 CE is -
Historical price for 480 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 -69000 which decreased total open position to 312000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 382500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 396000
On 11 Sept NTPC was trading at 389.65. 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 -3000 which decreased total open position to 424500
On 10 Sept NTPC was trading at 396.30. 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 -19500 which decreased total open position to 426000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 442500
On 6 Sept NTPC was trading at 394.80. 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 -43500 which decreased total open position to 468000
On 5 Sept NTPC was trading at 403.25. 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 -87000 which decreased total open position to 495000
On 4 Sept NTPC was trading at 405.10. 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 33000 which increased total open position to 583500
On 3 Sept NTPC was trading at 406.40. 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 52500 which increased total open position to 549000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 492000
On 30 Aug NTPC was trading at 416.20. 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 342000 which increased total open position to 438000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 93000
On 28 Aug NTPC was trading at 409.05. 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 18000 which increased total open position to 48000
On 27 Aug NTPC was trading at 409.65. 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 4500 which increased total open position to 30000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 22500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
| NTPC 480 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 64.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 401.40 | 64.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 404.85 | 64.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 389.65 | 64.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 396.30 | 64.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 389.85 | 64.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 394.80 | 64.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 403.25 | 64.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 405.10 | 64.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 406.40 | 64.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 410.00 | 64.25 | 0.00 | 0 | 1,500 | 0 |
| 30 Aug | 416.20 | 64.25 | -3.75 | 1,500 | 0 | 1,500 |
| 29 Aug | 409.90 | 68 | -31.25 | 1,500 | 0 | 0 |
| 28 Aug | 409.05 | 99.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 409.65 | 99.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 414.85 | 99.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 403.10 | 99.25 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 480 expiring on 26SEP2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 64.25, 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 13 Sept NTPC was trading at 401.40. The strike last trading price was 64.25, 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 12 Sept NTPC was trading at 404.85. The strike last trading price was 64.25, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 64.25, 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 10 Sept NTPC was trading at 396.30. The strike last trading price was 64.25, 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 9 Sept NTPC was trading at 389.85. The strike last trading price was 64.25, 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 6 Sept NTPC was trading at 394.80. The strike last trading price was 64.25, 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 5 Sept NTPC was trading at 403.25. The strike last trading price was 64.25, 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 4 Sept NTPC was trading at 405.10. The strike last trading price was 64.25, 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 3 Sept NTPC was trading at 406.40. The strike last trading price was 64.25, 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 2 Sept NTPC was trading at 410.00. The strike last trading price was 64.25, 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 0
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 64.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 68, which was -31.25 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 99.25, 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 27 Aug NTPC was trading at 409.65. The strike last trading price was 99.25, 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 Aug NTPC was trading at 414.85. The strike last trading price was 99.25, 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 19 Aug NTPC was trading at 403.10. The strike last trading price was 99.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0