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 | 44.20 | 0.00 | - | 0 | -15,000 | 0 | |||
| 17 May | 365.45 | 44.20 | - | 15,000 | 52,500 | 52,500 | ||||
| 16 May | 361.45 | 35.20 | - | 0 | 0 | 0 | ||||
| 15 May | 361.35 | 35.20 | - | 0 | 0 | 0 | ||||
| 14 May | 355.80 | 35.20 | - | 0 | 0 | 0 | ||||
| 13 May | 350.90 | 35.20 | - | 9,000 | 0 | 63,000 | ||||
|
|
||||||||||
| 10 May | 355.50 | 36.70 | - | 10,500 | -3,000 | 63,000 | ||||
| 9 May | 346.05 | 29.90 | - | 13,500 | -3,000 | 64,500 | ||||
| 8 May | 355.45 | 38.00 | - | 19,500 | 0 | 67,500 | ||||
| 7 May | 349.15 | 31.10 | - | 36,000 | -7,500 | 67,500 | ||||
| 6 May | 356.80 | 40.25 | - | 9,000 | 0 | 75,000 | ||||
| 3 May | 364.95 | 44.00 | - | 3,000 | 75,000 | 75,000 | ||||
| 2 May | 369.05 | 51.00 | - | 1,500 | 0 | 75,000 | ||||
| 30 Apr | 363.20 | 46.95 | - | 6,000 | -3,000 | 75,000 | ||||
| 29 Apr | 363.00 | 45.50 | - | 1,500 | 0 | 78,000 | ||||
| 26 Apr | 356.00 | 40.50 | - | 6,000 | 0 | 78,000 | ||||
| 25 Apr | 359.20 | 41.00 | - | 18,000 | 3,000 | 81,000 | ||||
| 24 Apr | 351.65 | 35.80 | - | 54,000 | 48,000 | 78,000 | ||||
| 23 Apr | 347.15 | 32.00 | - | 21,000 | 15,000 | 30,000 | ||||
| 22 Apr | 342.90 | 30.35 | - | 9,000 | 15,000 | 15,000 | ||||
| 19 Apr | 350.55 | 45.00 | - | 0 | 3,000 | 0 | ||||
| 18 Apr | 351.15 | 45.00 | - | 3,000 | 0 | 9,000 | ||||
| 16 Apr | 359.25 | 52.15 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 52.15 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 320 expiring on 30MAY2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 44.20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 17 May NTPC was trading at 365.45. The strike last trading price was 44.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 16 May NTPC was trading at 361.45. The strike last trading price was 35.20, 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 35.20, 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 35.20, 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 35.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 10 May NTPC was trading at 355.50. The strike last trading price was 36.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 63000
On 9 May NTPC was trading at 346.05. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 64500
On 8 May NTPC was trading at 355.45. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 7 May NTPC was trading at 349.15. The strike last trading price was 31.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 67500
On 6 May NTPC was trading at 356.80. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 3 May NTPC was trading at 364.95. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 75000
On 2 May NTPC was trading at 369.05. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 75000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 81000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 78000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 45.00, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 52.15, 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 52.15, 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 | 0.45 | 0.15 | - | 1,51,500 | -75,000 | 6,73,500 |
| 17 May | 365.45 | 0.30 | - | 2,37,000 | 7,500 | 7,62,000 | |
| 16 May | 361.45 | 0.45 | - | 2,32,500 | 42,000 | 7,54,500 | |
| 15 May | 361.35 | 0.50 | - | 2,47,500 | 18,000 | 7,21,500 | |
| 14 May | 355.80 | 0.75 | - | 2,43,000 | 10,500 | 7,00,500 | |
| 13 May | 350.90 | 0.95 | - | 5,82,000 | -1,26,000 | 6,90,000 | |
| 10 May | 355.50 | 1.05 | - | 8,02,500 | 1,42,500 | 8,05,500 | |
| 9 May | 346.05 | 1.90 | - | 7,03,500 | 52,500 | 6,82,500 | |
| 8 May | 355.45 | 1.00 | - | 15,04,500 | 43,500 | 6,30,000 | |
| 7 May | 349.15 | 1.85 | - | 10,80,000 | -36,000 | 5,89,500 | |
| 6 May | 356.80 | 1.30 | - | 9,94,500 | -13,500 | 6,25,500 | |
| 3 May | 364.95 | 0.70 | - | 7,36,500 | 6,51,000 | 6,51,000 | |
| 2 May | 369.05 | 0.50 | - | 9,39,000 | 91,500 | 7,96,500 | |
| 30 Apr | 363.20 | 0.65 | - | 5,47,500 | -36,000 | 7,15,500 | |
| 29 Apr | 363.00 | 0.90 | - | 5,94,000 | -91,500 | 7,51,500 | |
| 26 Apr | 356.00 | 1.50 | - | 7,95,000 | -37,500 | 8,29,500 | |
| 25 Apr | 359.20 | 1.40 | - | 10,83,000 | 1,47,000 | 8,67,000 | |
| 24 Apr | 351.65 | 1.90 | - | 4,14,000 | 75,000 | 7,20,000 | |
| 23 Apr | 347.15 | 2.70 | - | 4,65,000 | 1,23,000 | 6,45,000 | |
| 22 Apr | 342.90 | 3.75 | - | 6,99,000 | 2,82,000 | 5,22,000 | |
| 19 Apr | 350.55 | 2.70 | - | 1,77,000 | 69,000 | 2,40,000 | |
| 18 Apr | 351.15 | 2.40 | - | 39,000 | 30,000 | 1,68,000 | |
| 16 Apr | 359.25 | 2.35 | - | 57,000 | 30,000 | 1,35,000 | |
| 15 Apr | 361.15 | 2.35 | - | 45,000 | 36,000 | 1,05,000 | |
For NTPC LTD - strike price 320 expiring on 30MAY2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 673500
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 762000
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 754500
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 721500
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 700500
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 690000
On 10 May NTPC was trading at 355.50. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 805500
On 9 May NTPC was trading at 346.05. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 682500
On 8 May NTPC was trading at 355.45. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 630000
On 7 May NTPC was trading at 349.15. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 589500
On 6 May NTPC was trading at 356.80. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 625500
On 3 May NTPC was trading at 364.95. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 651000 which increased total open position to 651000
On 2 May NTPC was trading at 369.05. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 796500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 715500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -91500 which decreased total open position to 751500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 829500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 867000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 720000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 645000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 522000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 240000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 168000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 135000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 105000