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 | 61 | 6.00 | - | 1,98,000 | 1,29,000 | 1,29,000 | |||
| 4 Jul | 372.95 | 55 | - | 0 | -9,000 | 0 | ||||
| 3 Jul | 372.65 | 55 | - | 10,500 | -9,000 | 2,16,000 | ||||
| 2 Jul | 370.40 | 53 | - | 2,02,500 | 1,96,500 | 2,28,000 | ||||
| 1 Jul | 369.75 | 52.95 | - | 36,000 | 10,500 | 31,500 | ||||
| 28 Jun | 378.35 | 63.75 | - | 22,500 | 21,000 | 21,000 | ||||
|
|
||||||||||
| 27 Jun | 377.15 | 50.35 | - | 0 | 0 | 0 | ||||
| 26 Jun | 365.05 | 50.35 | - | 0 | 0 | 0 | ||||
| 25 Jun | 360.85 | 50.35 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 50.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 50.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 50.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 50.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 50.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 50.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 50.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 50.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 50.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 50.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 50.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 50.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 50.35 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 50.35 | - | 0 | 0 | 0 | ||||
| 30 May | 359.70 | 0.00 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 320 expiring on 25JUL2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 61, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 129000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 216000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 53, which was lower than the previous day. The implied volatity was -, the open interest changed by 196500 which increased total open position to 228000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 31500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 63.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 50.35, 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 Jun NTPC was trading at 365.05. The strike last trading price was 50.35, 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 Jun NTPC was trading at 360.85. The strike last trading price was 50.35, 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 Jun NTPC was trading at 362.75. The strike last trading price was 50.35, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 Jun NTPC was trading at 391.80. The strike last trading price was 50.35, 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 31 May NTPC was trading at 359.00. The strike last trading price was 50.35, 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 May NTPC was trading at 359.70. The strike last trading price was 0.00, 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 |
| 5 Jul | 379.80 | 0.3 | -0.10 | - | 66,000 | 13,500 | 9,22,500 |
| 4 Jul | 372.95 | 0.4 | - | 73,500 | 12,000 | 9,09,000 | |
| 3 Jul | 372.65 | 0.45 | - | 4,45,500 | 45,000 | 8,97,000 | |
| 2 Jul | 370.40 | 0.7 | - | 13,23,000 | 4,26,000 | 8,65,500 | |
| 1 Jul | 369.75 | 0.85 | - | 12,78,000 | 1,75,500 | 4,39,500 | |
| 28 Jun | 378.35 | 0.6 | - | 1,60,500 | 1,11,000 | 2,64,000 | |
| 27 Jun | 377.15 | 1 | - | 70,500 | 7,500 | 1,53,000 | |
| 26 Jun | 365.05 | 1.15 | - | 40,500 | 3,000 | 1,45,500 | |
| 25 Jun | 360.85 | 1.45 | - | 1,35,000 | 31,500 | 1,42,500 | |
| 24 Jun | 362.75 | 1.5 | - | 60,000 | 25,500 | 1,11,000 | |
| 21 Jun | 359.80 | 1.55 | - | 67,500 | 33,000 | 85,500 | |
| 20 Jun | 357.65 | 1.90 | - | 27,000 | 13,500 | 49,500 | |
| 19 Jun | 362.50 | 1.30 | - | 10,500 | 1,500 | 36,000 | |
| 18 Jun | 369.65 | 1.95 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 1.95 | - | 1,500 | 0 | 34,500 | |
| 12 Jun | 371.30 | 1.45 | - | 16,500 | 3,000 | 36,000 | |
| 11 Jun | 367.40 | 2.00 | - | 1,500 | 0 | 31,500 | |
| 10 Jun | 364.90 | 2.50 | - | 21,000 | 9,000 | 30,000 | |
| 7 Jun | 360.60 | 3.60 | - | 12,000 | 9,000 | 19,500 | |
| 6 Jun | 349.75 | 5.20 | - | 4,500 | 0 | 10,500 | |
| 5 Jun | 341.00 | 20.70 | - | 4,500 | 10,500 | 10,500 | |
| 3 Jun | 391.80 | 1.50 | - | 6,000 | 0 | 9,000 | |
| 31 May | 359.00 | 4.80 | - | 6,000 | 0 | 9,000 | |
| 30 May | 359.70 | 5.25 | - | 18,000 | 9,000 | 9,000 | |
For NTPC LTD - strike price 320 expiring on 25JUL2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 5 Jul NTPC was trading at 379.80. 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 13500 which increased total open position to 922500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 909000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 897000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 426000 which increased total open position to 865500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 439500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 264000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 153000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 145500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 142500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 111000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 85500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 49500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 36000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 1.95, 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 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 1.45, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 30000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19500
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 3 Jun NTPC was trading at 391.80. 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 9000
On 31 May NTPC was trading at 359.00. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 30 May NTPC was trading at 359.70. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000