NTPC
NTPC LTD
Historical option data for NTPC
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 379.80 | 73.5 | 0.00 | - | 0 | -4,500 | 0 | |||
| 4 Jul | 372.95 | 73.5 | - | 0 | -4,500 | 0 | ||||
| 3 Jul | 372.65 | 73.5 | - | 7,500 | -4,500 | 37,500 | ||||
| 2 Jul | 370.40 | 71.8 | - | 1,500 | 1,500 | 43,500 | ||||
| 1 Jul | 369.75 | 73.35 | - | 10,500 | 6,000 | 42,000 | ||||
| 28 Jun | 378.35 | 83 | - | 6,000 | 3,000 | 36,000 | ||||
| 27 Jun | 377.15 | 71 | - | 9,000 | 3,000 | 33,000 | ||||
| 26 Jun | 365.05 | 68.9 | - | 27,000 | -6,000 | 30,000 | ||||
| 25 Jun | 360.85 | 62.5 | - | 30,000 | 24,000 | 36,000 | ||||
| 24 Jun | 362.75 | 62.1 | - | 12,000 | 6,000 | 6,000 | ||||
| 21 Jun | 359.80 | 66.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 66.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 66.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 66.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 66.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 367.40 | 66.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 66.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 66.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 66.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 66.90 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 73.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 37500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 71.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 43500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 73.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 42000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 68.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 30000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 62.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 36000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 62.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 66.90, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 66.90, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 66.90, 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 18 Jun NTPC was trading at 369.65. The strike last trading price was 66.90, 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 Jun NTPC was trading at 369.95. The strike last trading price was 66.90, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 66.90, 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 Jun NTPC was trading at 364.90. The strike last trading price was 66.90, 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 Jun NTPC was trading at 360.60. The strike last trading price was 66.90, 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 Jun NTPC was trading at 349.75. The strike last trading price was 66.90, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 66.90, 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 |
| 5 Jul | 379.80 | 0.15 | -0.05 | - | 72,000 | -36,000 | 3,00,000 |
| 4 Jul | 372.95 | 0.2 | - | 58,500 | -13,500 | 3,36,000 | |
| 3 Jul | 372.65 | 0.25 | - | 1,05,000 | 7,500 | 3,49,500 | |
| 2 Jul | 370.40 | 0.35 | - | 2,13,000 | 79,500 | 3,37,500 | |
| 1 Jul | 369.75 | 0.4 | - | 2,64,000 | 1,02,000 | 2,58,000 | |
| 28 Jun | 378.35 | 0.35 | - | 84,000 | 49,500 | 1,56,000 | |
| 27 Jun | 377.15 | 0.8 | - | 1,18,500 | 9,000 | 1,06,500 | |
| 26 Jun | 365.05 | 0.5 | - | 52,500 | 22,500 | 99,000 | |
| 25 Jun | 360.85 | 0.95 | - | 46,500 | 21,000 | 76,500 | |
| 24 Jun | 362.75 | 0.6 | - | 24,000 | 12,000 | 54,000 | |
| 21 Jun | 359.80 | 0.60 | - | 24,000 | 3,000 | 40,500 | |
| 20 Jun | 357.65 | 0.90 | - | 36,000 | 12,000 | 37,500 | |
| 19 Jun | 362.50 | 0.60 | - | 4,500 | 3,000 | 25,500 | |
| 18 Jun | 369.65 | 0.75 | - | 6,000 | 24,000 | 24,000 | |
| 13 Jun | 369.95 | 1.25 | - | 3,000 | 1,500 | 22,500 | |
| 11 Jun | 367.40 | 1.50 | - | 6,000 | 0 | 19,500 | |
| 10 Jun | 364.90 | 2.20 | - | 12,000 | 4,500 | 18,000 | |
| 7 Jun | 360.60 | 2.20 | - | 63,000 | 4,500 | 13,500 | |
| 6 Jun | 349.75 | 3.50 | - | 4,500 | 4,500 | 9,000 | |
| 5 Jun | 341.00 | 5.80 | - | 7,500 | 4,500 | 4,500 | |
For NTPC LTD - strike price 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 5 Jul NTPC was trading at 379.80. 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 -36000 which decreased total open position to 300000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 336000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 349500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 337500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 258000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 156000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 106500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 99000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 76500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 54000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 40500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 37500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 25500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500