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 | 42.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 372.95 | 42.05 | - | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 42.05 | - | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 42.05 | - | 0 | 0 | 0 | ||||
| 1 Jul | 369.75 | 42.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Jun | 378.35 | 42.05 | - | 0 | 0 | 0 | ||||
| 27 Jun | 377.15 | 42.05 | - | 0 | 0 | 0 | ||||
| 26 Jun | 365.05 | 42.05 | - | 0 | 0 | 0 | ||||
| 25 Jun | 360.85 | 42.05 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 42.05 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 42.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 42.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 42.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 42.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 42.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 42.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 42.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 42.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 42.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 42.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 42.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 0.00 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 325 expiring on 25JUL2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 42.05, 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 4 Jul NTPC was trading at 372.95. The strike last trading price was 42.05, 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 Jul NTPC was trading at 372.65. The strike last trading price was 42.05, 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 Jul NTPC was trading at 370.40. The strike last trading price was 42.05, 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 1 Jul NTPC was trading at 369.75. The strike last trading price was 42.05, 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 28 Jun NTPC was trading at 378.35. The strike last trading price was 42.05, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 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
On 31 May NTPC was trading at 359.00. 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 | 0.35 | -0.15 | - | 15,000 | -6,000 | 28,500 |
| 4 Jul | 372.95 | 0.5 | - | 28,500 | -3,000 | 34,500 | |
| 3 Jul | 372.65 | 0.6 | - | 63,000 | -22,500 | 37,500 | |
| 2 Jul | 370.40 | 0.9 | - | 1,38,000 | 22,500 | 70,500 | |
| 1 Jul | 369.75 | 1 | - | 85,500 | 37,500 | 48,000 | |
| 28 Jun | 378.35 | 0.8 | - | 27,000 | -3,000 | 10,500 | |
| 27 Jun | 377.15 | 0.95 | - | 12,000 | -4,500 | 13,500 | |
| 26 Jun | 365.05 | 1.6 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 1.6 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 1.6 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 1.60 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 1.60 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 1.60 | - | 6,000 | 0 | 12,000 | |
| 18 Jun | 369.65 | 3.00 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 3.00 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 3.00 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 3.00 | - | 0 | 12,000 | 0 | |
| 10 Jun | 364.90 | 3.00 | - | 18,000 | 10,500 | 10,500 | |
| 7 Jun | 360.60 | 3.75 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 3.75 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 3.75 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 359.00 | 0.00 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 325 expiring on 25JUL2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 28500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 34500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 37500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 70500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 48000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 10500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 13500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.6, 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 1.6, 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 1.6, 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 1.60, 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 1.60, 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 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 3.00, 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 Jun NTPC was trading at 369.95. The strike last trading price was 3.00, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 3.00, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 3.00, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 3.75, 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 3.75, 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 3.75, 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 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
On 31 May NTPC was trading at 359.00. 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