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 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 372.95 | 44 | - | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 44 | - | 1,500 | 0 | 9,000 | ||||
| 2 Jul | 370.40 | 40.85 | - | 6,000 | 6,000 | 6,000 | ||||
| 1 Jul | 369.75 | 54.5 | - | 0 | 3,000 | 0 | ||||
| 28 Jun | 378.35 | 54.5 | - | 1,500 | 3,000 | 3,000 | ||||
| 27 Jun | 377.15 | 39.45 | - | 0 | 1,500 | 0 | ||||
| 26 Jun | 365.05 | 39.45 | - | 3,000 | 1,500 | 1,500 | ||||
| 25 Jun | 360.85 | 34.5 | - | 1,500 | 0 | 0 | ||||
| 24 Jun | 362.75 | 42.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 42.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 42.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 42.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 42.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 42.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 42.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 42.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 42.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 42.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 42.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 42.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 42.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 331.25 | 42.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 42.90 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 42.90 | - | 0 | 0 | 0 | ||||
| 30 May | 359.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 364.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 365.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 369.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 374.95 | 0.00 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 330 expiring on 25JUL2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 44, 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 44, 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 44, 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 2 Jul NTPC was trading at 370.40. The strike last trading price was 40.85, 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 1 Jul NTPC was trading at 369.75. The strike last trading price was 54.5, 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 28 Jun NTPC was trading at 378.35. The strike last trading price was 54.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 34.5, 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 42.9, 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 42.90, 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 42.90, 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 42.90, 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 42.90, 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 14 Jun NTPC was trading at 368.45. The strike last trading price was 42.90, 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 42.90, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 42.90, 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 42.90, 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 42.90, 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 42.90, 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 42.90, 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 42.90, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 42.90, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 42.90, 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 31 May NTPC was trading at 359.00. The strike last trading price was 42.90, 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 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
On 29 May NTPC was trading at 364.60. 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 28 May NTPC was trading at 365.40. 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 27 May NTPC was trading at 369.65. 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 24 May NTPC was trading at 374.95. 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 | 0.4 | -0.25 | - | 4,30,500 | -57,000 | 4,69,500 |
| 4 Jul | 372.95 | 0.65 | - | 3,64,500 | -73,500 | 5,26,500 | |
| 3 Jul | 372.65 | 0.8 | - | 4,81,500 | 1,500 | 6,00,000 | |
| 2 Jul | 370.40 | 1.15 | - | 5,49,000 | 24,000 | 6,13,500 | |
| 1 Jul | 369.75 | 1.3 | - | 6,61,500 | 1,44,000 | 5,89,500 | |
| 28 Jun | 378.35 | 0.85 | - | 7,44,000 | -54,000 | 4,45,500 | |
| 27 Jun | 377.15 | 1.8 | - | 4,33,500 | 58,500 | 4,99,500 | |
| 26 Jun | 365.05 | 1.9 | - | 2,83,500 | 46,500 | 4,42,500 | |
| 25 Jun | 360.85 | 2.25 | - | 2,64,000 | 1,23,000 | 3,96,000 | |
| 24 Jun | 362.75 | 2.3 | - | 99,000 | 60,000 | 2,73,000 | |
| 21 Jun | 359.80 | 2.75 | - | 40,500 | 7,500 | 2,13,000 | |
| 20 Jun | 357.65 | 2.90 | - | 1,30,500 | 22,500 | 2,05,500 | |
| 19 Jun | 362.50 | 2.15 | - | 43,500 | 15,000 | 1,83,000 | |
| 18 Jun | 369.65 | 1.90 | - | 1,21,500 | -16,500 | 1,66,500 | |
| 14 Jun | 368.45 | 2.00 | - | 1,45,500 | 1,21,500 | 1,83,000 | |
| 13 Jun | 369.95 | 2.20 | - | 1,11,000 | 3,000 | 61,500 | |
| 12 Jun | 371.30 | 1.95 | - | 54,000 | -1,500 | 57,000 | |
| 11 Jun | 367.40 | 2.45 | - | 21,000 | 4,500 | 57,000 | |
| 10 Jun | 364.90 | 3.55 | - | 43,500 | 1,500 | 45,000 | |
| 7 Jun | 360.60 | 5.00 | - | 6,000 | 0 | 45,000 | |
| 6 Jun | 349.75 | 7.80 | - | 12,000 | 1,500 | 45,000 | |
| 5 Jun | 341.00 | 15.00 | - | 18,000 | 3,000 | 43,500 | |
| 4 Jun | 331.25 | 22.00 | - | 12,000 | 6,000 | 40,500 | |
| 3 Jun | 391.80 | 2.00 | - | 18,000 | 3,000 | 34,500 | |
| 31 May | 359.00 | 7.00 | - | 1,500 | 31,500 | 31,500 | |
| 30 May | 359.70 | 6.70 | - | 0 | 0 | 0 | |
| 29 May | 364.60 | 6.70 | - | 9,000 | 0 | 22,500 | |
| 28 May | 365.40 | 6.40 | - | 1,500 | 0 | 21,000 | |
| 27 May | 369.65 | 5.95 | - | 4,500 | 3,000 | 19,500 | |
| 24 May | 374.95 | 6.10 | - | 18,000 | 3,000 | 3,000 | |
For NTPC LTD - strike price 330 expiring on 25JUL2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 469500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 526500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 600000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 613500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 589500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 445500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 499500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 442500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 396000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 273000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 213000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 205500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 183000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 166500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 183000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 61500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 57000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 57000
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 45000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 45000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 43500
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 40500
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 34500
On 31 May NTPC was trading at 359.00. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 31500
On 30 May NTPC was trading at 359.70. The strike last trading price was 6.70, 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 29 May NTPC was trading at 364.60. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 28 May NTPC was trading at 365.40. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 27 May NTPC was trading at 369.65. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19500
On 24 May NTPC was trading at 374.95. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000