NTPC
NTPC LTD
Historical option data for NTPC
18 May 2024 04:07 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 366.30 | 54.00 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 May | 365.45 | 54.00 | - | 0 | 0 | 0 | ||||
| 16 May | 361.45 | 54.00 | - | 0 | 0 | 0 | ||||
| 15 May | 361.35 | 54.00 | - | 0 | 0 | 0 | ||||
| 14 May | 355.80 | 54.00 | - | 0 | 0 | 0 | ||||
| 13 May | 350.90 | 54.00 | - | 0 | 0 | 0 | ||||
| 10 May | 355.50 | 54.00 | - | 0 | 0 | 0 | ||||
| 9 May | 346.05 | 54.00 | - | 0 | 0 | 0 | ||||
| 8 May | 355.45 | 54.00 | - | 0 | 0 | 0 | ||||
| 7 May | 349.15 | 54.00 | - | 0 | 0 | 0 | ||||
| 6 May | 356.80 | 54.00 | - | 0 | 0 | 0 | ||||
| 3 May | 364.95 | 54.00 | - | 0 | 0 | 0 | ||||
| 2 May | 369.05 | 54.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 363.20 | 54.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 363.00 | 54.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 356.00 | 54.00 | - | 0 | 0 | 0 | ||||
| 25 Apr | 359.20 | 54.00 | - | 0 | 0 | 0 | ||||
| 24 Apr | 351.65 | 54.00 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 290 expiring on 30MAY2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 54.00, 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 17 May NTPC was trading at 365.45. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May NTPC was trading at 361.45. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May NTPC was trading at 361.35. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NTPC was trading at 355.80. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May NTPC was trading at 350.90. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 May NTPC was trading at 355.50. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 May NTPC was trading at 346.05. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May NTPC was trading at 355.45. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NTPC was trading at 349.15. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May NTPC was trading at 356.80. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May NTPC was trading at 364.95. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May NTPC was trading at 369.05. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 0.10 | 0.00 | - | 9,000 | 0 | 3,25,500 |
| 17 May | 365.45 | 0.10 | - | 39,000 | -18,000 | 3,25,500 | |
| 16 May | 361.45 | 0.15 | - | 28,500 | 3,000 | 3,43,500 | |
| 15 May | 361.35 | 0.20 | - | 27,000 | -4,500 | 3,42,000 | |
| 14 May | 355.80 | 0.20 | - | 4,35,000 | 21,000 | 3,46,500 | |
| 13 May | 350.90 | 0.25 | - | 1,06,500 | 25,500 | 3,25,500 | |
| 10 May | 355.50 | 0.25 | - | 43,500 | 10,500 | 3,00,000 | |
| 9 May | 346.05 | 0.40 | - | 2,76,000 | 45,000 | 2,92,500 | |
| 8 May | 355.45 | 0.35 | - | 1,95,000 | 70,500 | 2,47,500 | |
| 7 May | 349.15 | 0.45 | - | 1,63,500 | 78,000 | 1,74,000 | |
| 6 May | 356.80 | 0.30 | - | 1,09,500 | 4,500 | 96,000 | |
| 3 May | 364.95 | 0.20 | - | 72,000 | 91,500 | 91,500 | |
| 2 May | 369.05 | 0.10 | - | 2,23,500 | -72,000 | 1,14,000 | |
| 30 Apr | 363.20 | 0.25 | - | 2,11,500 | 40,500 | 1,86,000 | |
| 29 Apr | 363.00 | 0.30 | - | 1,15,500 | 90,000 | 1,45,500 | |
| 26 Apr | 356.00 | 0.35 | - | 63,000 | 27,000 | 48,000 | |
| 25 Apr | 359.20 | 0.35 | - | 6,000 | 3,000 | 18,000 | |
| 24 Apr | 351.65 | 0.30 | - | 18,000 | 15,000 | 15,000 | |
For NTPC LTD - strike price 290 expiring on 30MAY2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.10, 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 325500
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 325500
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 343500
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 342000
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 346500
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 325500
On 10 May NTPC was trading at 355.50. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 300000
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 292500
On 8 May NTPC was trading at 355.45. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 247500
On 7 May NTPC was trading at 349.15. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 174000
On 6 May NTPC was trading at 356.80. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 96000
On 3 May NTPC was trading at 364.95. The strike last trading price was 0.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 91500
On 2 May NTPC was trading at 369.05. The strike last trading price was 0.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 114000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 186000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 145500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 48000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 18000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000