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 | 55.50 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 365.45 | 55.50 | - | 0 | 0 | 0 | ||||
| 16 May | 361.45 | 55.50 | - | 1,500 | 0 | 28,500 | ||||
| 15 May | 361.35 | 56.25 | - | 0 | 0 | 0 | ||||
| 14 May | 355.80 | 56.25 | - | 1,500 | 0 | 28,500 | ||||
| 13 May | 350.90 | 51.90 | - | 15,000 | -12,000 | 28,500 | ||||
|
|
||||||||||
| 10 May | 355.50 | 48.80 | - | 0 | 0 | 0 | ||||
| 9 May | 346.05 | 48.80 | - | 4,500 | 1,500 | 40,500 | ||||
| 8 May | 355.45 | 57.40 | - | 4,500 | 1,500 | 39,000 | ||||
| 7 May | 349.15 | 49.50 | - | 10,500 | -3,000 | 37,500 | ||||
| 6 May | 356.80 | 58.15 | - | 3,000 | 0 | 40,500 | ||||
| 3 May | 364.95 | 64.55 | - | 13,500 | 42,000 | 42,000 | ||||
| 2 May | 369.05 | 72.00 | - | 4,500 | -1,500 | 43,500 | ||||
| 30 Apr | 363.20 | 65.55 | - | 1,500 | 1,500 | 43,500 | ||||
| 29 Apr | 363.00 | 64.50 | - | 7,500 | 1,500 | 42,000 | ||||
| 26 Apr | 356.00 | 60.80 | - | 4,500 | 0 | 36,000 | ||||
| 25 Apr | 359.20 | 56.50 | - | 21,000 | 6,000 | 36,000 | ||||
| 24 Apr | 351.65 | 54.15 | - | 3,000 | 6,000 | 27,000 | ||||
| 23 Apr | 347.15 | 50.30 | - | 9,000 | 3,000 | 21,000 | ||||
| 22 Apr | 342.90 | 46.80 | - | 18,000 | 18,000 | 18,000 | ||||
| 19 Apr | 350.55 | 60.65 | - | 0 | 0 | 0 | ||||
| 18 Apr | 351.15 | 60.65 | - | 0 | 0 | 0 | ||||
| 16 Apr | 359.25 | 60.65 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 60.65 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 300 expiring on 30MAY2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 55.50, 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 55.50, 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 55.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 15 May NTPC was trading at 361.35. The strike last trading price was 56.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NTPC was trading at 355.80. The strike last trading price was 56.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 13 May NTPC was trading at 350.90. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 28500
On 10 May NTPC was trading at 355.50. The strike last trading price was 48.80, 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 48.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 40500
On 8 May NTPC was trading at 355.45. The strike last trading price was 57.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 39000
On 7 May NTPC was trading at 349.15. The strike last trading price was 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 37500
On 6 May NTPC was trading at 356.80. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40500
On 3 May NTPC was trading at 364.95. The strike last trading price was 64.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 2 May NTPC was trading at 369.05. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 43500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 65.55, 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 29 Apr NTPC was trading at 363.00. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 42000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 60.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 56.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 36000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 54.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 27000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 60.65, 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 Apr NTPC was trading at 351.15. The strike last trading price was 60.65, 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 Apr NTPC was trading at 359.25. The strike last trading price was 60.65, 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 Apr NTPC was trading at 361.15. The strike last trading price was 60.65, 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 | -0.05 | - | 2,26,500 | -15,000 | 8,80,500 |
| 17 May | 365.45 | 0.15 | - | 1,98,000 | 30,000 | 8,95,500 | |
| 16 May | 361.45 | 0.20 | - | 1,24,500 | -16,500 | 8,65,500 | |
| 15 May | 361.35 | 0.25 | - | 4,15,500 | 96,000 | 8,82,000 | |
| 14 May | 355.80 | 0.35 | - | 78,000 | 37,500 | 7,84,500 | |
| 13 May | 350.90 | 0.40 | - | 2,73,000 | 33,000 | 7,47,000 | |
| 10 May | 355.50 | 0.35 | - | 2,88,000 | 16,500 | 7,14,000 | |
| 9 May | 346.05 | 0.65 | - | 4,23,000 | -90,000 | 6,97,500 | |
| 8 May | 355.45 | 0.40 | - | 6,73,500 | 70,500 | 7,87,500 | |
| 7 May | 349.15 | 0.55 | - | 7,26,000 | -12,000 | 7,23,000 | |
| 6 May | 356.80 | 0.40 | - | 6,39,000 | 1,27,500 | 7,35,000 | |
| 3 May | 364.95 | 0.25 | - | 3,51,000 | 6,13,500 | 6,13,500 | |
| 2 May | 369.05 | 0.30 | - | 2,50,500 | 10,500 | 7,11,000 | |
| 30 Apr | 363.20 | 0.30 | - | 1,72,500 | 34,500 | 7,00,500 | |
| 29 Apr | 363.00 | 0.35 | - | 82,500 | 15,000 | 6,66,000 | |
| 26 Apr | 356.00 | 0.40 | - | 1,74,000 | 7,500 | 6,52,500 | |
| 25 Apr | 359.20 | 0.45 | - | 3,27,000 | 1,17,000 | 6,54,000 | |
| 24 Apr | 351.65 | 0.60 | - | 1,65,000 | 75,000 | 5,40,000 | |
| 23 Apr | 347.15 | 0.85 | - | 1,95,000 | 39,000 | 4,65,000 | |
| 22 Apr | 342.90 | 1.10 | - | 3,06,000 | 1,59,000 | 4,26,000 | |
| 19 Apr | 350.55 | 1.25 | - | 1,38,000 | 66,000 | 2,67,000 | |
| 18 Apr | 351.15 | 1.05 | - | 51,000 | 33,000 | 1,98,000 | |
| 16 Apr | 359.25 | 0.95 | - | 1,38,000 | 87,000 | 1,62,000 | |
| 15 Apr | 361.15 | 0.90 | - | 27,000 | 3,000 | 75,000 | |
For NTPC LTD - strike price 300 expiring on 30MAY2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.10, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 880500
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 895500
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 865500
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 882000
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 784500
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 747000
On 10 May NTPC was trading at 355.50. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 714000
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 697500
On 8 May NTPC was trading at 355.45. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 787500
On 7 May NTPC was trading at 349.15. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 723000
On 6 May NTPC was trading at 356.80. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 735000
On 3 May NTPC was trading at 364.95. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 613500 which increased total open position to 613500
On 2 May NTPC was trading at 369.05. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 711000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 700500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 666000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 652500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 654000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 540000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 465000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 426000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 267000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 198000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 162000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 75000