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 | 36.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 372.95 | 36.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 372.65 | 36.35 | - | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 36.35 | - | 18,000 | 1,500 | 6,000 | ||||
| 1 Jul | 369.75 | 39.05 | - | 13,500 | 4,500 | 4,500 | ||||
| 28 Jun | 378.35 | 37.5 | - | 0 | 0 | 0 | ||||
| 27 Jun | 377.15 | 37.5 | - | 1,500 | 0 | 0 | ||||
| 26 Jun | 365.05 | 34.4 | - | 0 | 0 | 0 | ||||
| 25 Jun | 360.85 | 34.4 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 34.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 34.40 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 34.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 34.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 34.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 34.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 34.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 34.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 34.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 34.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 34.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 34.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 34.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 331.25 | 34.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 34.40 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 34.40 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 335 expiring on 25JUL2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 36.35, 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 36.35, 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 Jul NTPC was trading at 372.65. The strike last trading price was 36.35, 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 2 Jul NTPC was trading at 370.40. The strike last trading price was 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 39.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 37.5, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 37.5, 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 26 Jun NTPC was trading at 365.05. The strike last trading price was 34.4, 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 34.4, 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 34.4, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 34.40, 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 | 0.5 | -0.35 | - | 2,35,500 | -70,500 | 1,09,500 |
| 4 Jul | 372.95 | 0.85 | - | 2,80,500 | -46,500 | 1,80,000 | |
| 3 Jul | 372.65 | 1 | - | 1,71,000 | -37,500 | 2,26,500 | |
| 2 Jul | 370.40 | 1.4 | - | 3,40,500 | 57,000 | 2,70,000 | |
| 1 Jul | 369.75 | 1.75 | - | 4,75,500 | 1,54,500 | 2,13,000 | |
| 28 Jun | 378.35 | 1.1 | - | 1,71,000 | -9,000 | 58,500 | |
| 27 Jun | 377.15 | 1.65 | - | 40,500 | 37,500 | 67,500 | |
| 26 Jun | 365.05 | 2.35 | - | 13,500 | 18,000 | 18,000 | |
| 25 Jun | 360.85 | 3.3 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 3.3 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 3.30 | - | 0 | 3,000 | 0 | |
| 20 Jun | 357.65 | 3.30 | - | 3,000 | 13,500 | 13,500 | |
| 19 Jun | 362.50 | 2.20 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 2.20 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 2.20 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 2.20 | - | 0 | 4,500 | 0 | |
| 12 Jun | 371.30 | 2.20 | - | 4,500 | 0 | 9,000 | |
| 11 Jun | 367.40 | 4.00 | - | 0 | 9,000 | 0 | |
| 10 Jun | 364.90 | 4.00 | - | 9,000 | 7,500 | 7,500 | |
| 7 Jun | 360.60 | 5.95 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 5.95 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 5.95 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 5.95 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 5.95 | - | 0 | 0 | 0 | |
| 31 May | 359.00 | 5.95 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 335 expiring on 25JUL2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 109500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 180000
On 3 Jul NTPC was trading at 372.65. 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 decreased total open position to 226500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 270000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 154500 which increased total open position to 213000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 58500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 67500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 2.35, 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 25 Jun NTPC was trading at 360.85. The strike last trading price was 3.3, 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 3.3, 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 3.30, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 2.20, 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 18 Jun NTPC was trading at 369.65. The strike last trading price was 2.20, 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 Jun NTPC was trading at 368.45. The strike last trading price was 2.20, 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 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 4500 which increased total open position to 0
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 2.20, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 5.95, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 5.95, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 5.95, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 5.95, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 5.95, 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 31 May NTPC was trading at 359.00. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0