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 | 31.00 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 365.45 | 31.00 | - | 6,000 | 0 | 61,500 | ||||
| 16 May | 361.45 | 25.80 | - | 33,000 | -3,000 | 61,500 | ||||
| 15 May | 361.35 | 28.75 | - | 22,500 | 0 | 66,000 | ||||
| 14 May | 355.80 | 24.05 | - | 46,500 | 0 | 66,000 | ||||
| 13 May | 350.90 | 20.85 | - | 61,500 | -3,000 | 66,000 | ||||
| 10 May | 355.50 | 22.60 | - | 27,000 | 3,000 | 64,500 | ||||
| 9 May | 346.05 | 17.75 | - | 57,000 | 10,500 | 60,000 | ||||
| 8 May | 355.45 | 24.60 | - | 18,000 | 1,500 | 49,500 | ||||
| 7 May | 349.15 | 20.15 | - | 34,500 | 15,000 | 46,500 | ||||
| 6 May | 356.80 | 26.45 | - | 51,000 | 18,000 | 31,500 | ||||
| 3 May | 364.95 | 34.45 | - | 3,000 | 13,500 | 13,500 | ||||
| 2 May | 369.05 | 38.50 | - | 30,000 | 1,500 | 15,000 | ||||
| 30 Apr | 363.20 | 32.05 | - | 12,000 | -1,500 | 13,500 | ||||
| 29 Apr | 363.00 | 29.50 | - | 10,500 | 6,000 | 15,000 | ||||
| 26 Apr | 356.00 | 24.70 | - | 0 | 0 | 0 | ||||
| 25 Apr | 359.20 | 24.70 | - | 3,000 | 0 | 9,000 | ||||
| 24 Apr | 351.65 | 21.15 | - | 0 | 3,000 | 0 | ||||
|
|
||||||||||
| 23 Apr | 347.15 | 21.15 | - | 0 | 3,000 | 0 | ||||
| 22 Apr | 342.90 | 21.15 | - | 6,000 | 3,000 | 6,000 | ||||
| 19 Apr | 350.55 | 22.20 | - | 6,000 | 3,000 | 3,000 | ||||
| 18 Apr | 351.15 | 23.15 | - | 0 | 0 | 0 | ||||
| 16 Apr | 359.25 | 23.15 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 23.15 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 335 expiring on 30MAY2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 31.00, 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 17 May NTPC was trading at 365.45. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61500
On 16 May NTPC was trading at 361.45. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 61500
On 15 May NTPC was trading at 361.35. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 14 May NTPC was trading at 355.80. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 13 May NTPC was trading at 350.90. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 66000
On 10 May NTPC was trading at 355.50. The strike last trading price was 22.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 64500
On 9 May NTPC was trading at 346.05. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 60000
On 8 May NTPC was trading at 355.45. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 49500
On 7 May NTPC was trading at 349.15. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 46500
On 6 May NTPC was trading at 356.80. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 31500
On 3 May NTPC was trading at 364.95. The strike last trading price was 34.45, 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 2 May NTPC was trading at 369.05. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 15000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 13500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 24.70, 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 25 Apr NTPC was trading at 359.20. The strike last trading price was 24.70, 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 24 Apr NTPC was trading at 351.65. The strike last trading price was 21.15, 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 23 Apr NTPC was trading at 347.15. The strike last trading price was 21.15, 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 22 Apr NTPC was trading at 342.90. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 22.20, 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 18 Apr NTPC was trading at 351.15. The strike last trading price was 23.15, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 23.15, 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 23.15, 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 | 0.60 | -0.05 | - | 39,000 | 18,000 | 4,12,500 |
| 17 May | 365.45 | 0.65 | - | 2,85,000 | 25,500 | 3,96,000 | |
| 16 May | 361.45 | 1.00 | - | 6,01,500 | -63,000 | 3,70,500 | |
| 15 May | 361.35 | 1.20 | - | 4,60,500 | -69,000 | 4,36,500 | |
| 14 May | 355.80 | 1.95 | - | 2,89,500 | -55,500 | 5,04,000 | |
| 13 May | 350.90 | 2.70 | - | 7,05,000 | -15,000 | 5,59,500 | |
| 10 May | 355.50 | 2.50 | - | 7,51,500 | -16,500 | 5,79,000 | |
| 9 May | 346.05 | 4.65 | - | 10,47,000 | -58,500 | 6,27,000 | |
| 8 May | 355.45 | 2.45 | - | 9,19,500 | 1,21,500 | 6,85,500 | |
| 7 May | 349.15 | 4.65 | - | 13,56,000 | 52,500 | 5,71,500 | |
| 6 May | 356.80 | 3.30 | - | 8,37,000 | 67,500 | 5,19,000 | |
| 3 May | 364.95 | 1.75 | - | 10,35,000 | 4,63,500 | 4,63,500 | |
| 2 May | 369.05 | 1.05 | - | 7,62,000 | 84,000 | 3,39,000 | |
| 30 Apr | 363.20 | 1.80 | - | 4,60,500 | -4,500 | 2,58,000 | |
| 29 Apr | 363.00 | 2.45 | - | 4,02,000 | 34,500 | 2,62,500 | |
| 26 Apr | 356.00 | 3.75 | - | 3,45,000 | 48,000 | 2,28,000 | |
| 25 Apr | 359.20 | 3.20 | - | 1,86,000 | 27,000 | 1,80,000 | |
| 24 Apr | 351.65 | 4.65 | - | 1,44,000 | 66,000 | 1,53,000 | |
| 23 Apr | 347.15 | 6.20 | - | 90,000 | 30,000 | 87,000 | |
| 22 Apr | 342.90 | 7.85 | - | 1,20,000 | 45,000 | 57,000 | |
| 19 Apr | 350.55 | 6.85 | - | 15,000 | 12,000 | 12,000 | |
| 18 Apr | 351.15 | 16.50 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 16.50 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 16.50 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 335 expiring on 30MAY2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.60, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 412500
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 396000
On 16 May NTPC was trading at 361.45. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 370500
On 15 May NTPC was trading at 361.35. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 436500
On 14 May NTPC was trading at 355.80. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -55500 which decreased total open position to 504000
On 13 May NTPC was trading at 350.90. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 559500
On 10 May NTPC was trading at 355.50. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 579000
On 9 May NTPC was trading at 346.05. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 627000
On 8 May NTPC was trading at 355.45. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 685500
On 7 May NTPC was trading at 349.15. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 571500
On 6 May NTPC was trading at 356.80. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 519000
On 3 May NTPC was trading at 364.95. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 463500 which increased total open position to 463500
On 2 May NTPC was trading at 369.05. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 339000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 258000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 262500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 228000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 180000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 153000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 87000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 57000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 16.50, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 16.50, 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 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0