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 | 35.4 | -4.10 | - | 1,500 | -1,500 | 1,23,000 | |||
| 4 Jul | 372.95 | 39.5 | - | 22,500 | -7,500 | 1,24,500 | ||||
| 3 Jul | 372.65 | 35.9 | - | 33,000 | -1,500 | 1,32,000 | ||||
| 2 Jul | 370.40 | 31.2 | - | 6,000 | -1,500 | 1,32,000 | ||||
| 1 Jul | 369.75 | 34.35 | - | 70,500 | -31,500 | 1,33,500 | ||||
| 28 Jun | 378.35 | 48.1 | - | 7,500 | 9,000 | 1,65,000 | ||||
| 27 Jun | 377.15 | 40.25 | - | 1,45,500 | 1,17,000 | 1,56,000 | ||||
| 26 Jun | 365.05 | 27.95 | - | 37,500 | 37,500 | 37,500 | ||||
| 25 Jun | 360.85 | 23.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 23.5 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 23.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 23.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 23.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 23.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 23.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 23.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 23.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 23.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 23.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 23.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 23.50 | - | 1,500 | 0 | 3,000 | ||||
| 5 Jun | 341.00 | 19.30 | - | 9,000 | 3,000 | 3,000 | ||||
| 4 Jun | 331.25 | 36.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 36.10 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 36.10 | - | 0 | 0 | 0 | ||||
| 30 May | 359.70 | 36.10 | - | 0 | 0 | 0 | ||||
| 27 May | 369.65 | 36.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 May | 374.95 | 36.10 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 340 expiring on 25JUL2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 35.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 123000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 39.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 124500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 35.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 132000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 31.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 132000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 34.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 133500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 48.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 165000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 156000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 37500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 23.5, 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 23.5, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 23.50, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 23.50, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 23.50, 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 18 Jun NTPC was trading at 369.65. The strike last trading price was 23.50, 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 14 Jun NTPC was trading at 368.45. The strike last trading price was 23.50, 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 13 Jun NTPC was trading at 369.95. The strike last trading price was 23.50, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 23.50, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 23.50, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 23.50, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 23.50, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 19.30, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 36.10, 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 36.10, 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 36.10, 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 36.10, 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 36.10, 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 36.10, 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 | 0.65 | -0.45 | - | 7,17,000 | 0 | 11,47,500 |
| 4 Jul | 372.95 | 1.1 | - | 5,55,000 | -1,00,500 | 11,47,500 | |
| 3 Jul | 372.65 | 1.4 | - | 8,25,000 | -1,23,000 | 12,48,000 | |
| 2 Jul | 370.40 | 1.9 | - | 11,13,000 | 1,93,500 | 13,75,500 | |
| 1 Jul | 369.75 | 2.2 | - | 13,86,000 | -70,500 | 11,82,000 | |
| 28 Jun | 378.35 | 1.45 | - | 15,36,000 | 3,37,500 | 12,52,500 | |
| 27 Jun | 377.15 | 2.2 | - | 16,18,500 | 1,45,500 | 9,15,000 | |
| 26 Jun | 365.05 | 3.05 | - | 7,87,500 | 2,86,500 | 7,69,500 | |
| 25 Jun | 360.85 | 3.9 | - | 2,38,500 | 52,500 | 4,83,000 | |
| 24 Jun | 362.75 | 3.55 | - | 2,35,500 | 1,11,000 | 4,29,000 | |
| 21 Jun | 359.80 | 4.15 | - | 1,65,000 | 91,500 | 3,16,500 | |
| 20 Jun | 357.65 | 5.05 | - | 1,50,000 | 58,500 | 2,25,000 | |
| 19 Jun | 362.50 | 3.70 | - | 76,500 | 48,000 | 1,66,500 | |
| 18 Jun | 369.65 | 2.60 | - | 10,500 | 4,500 | 1,18,500 | |
| 14 Jun | 368.45 | 3.35 | - | 1,500 | 0 | 1,14,000 | |
| 13 Jun | 369.95 | 3.30 | - | 15,000 | 1,500 | 1,14,000 | |
| 12 Jun | 371.30 | 2.90 | - | 1,05,000 | 12,000 | 1,11,000 | |
| 11 Jun | 367.40 | 4.80 | - | 7,500 | 4,500 | 99,000 | |
| 10 Jun | 364.90 | 5.55 | - | 43,500 | 12,000 | 94,500 | |
| 7 Jun | 360.60 | 6.90 | - | 18,000 | 0 | 82,500 | |
| 6 Jun | 349.75 | 10.85 | - | 27,000 | 6,000 | 82,500 | |
| 5 Jun | 341.00 | 16.50 | - | 79,500 | -19,500 | 76,500 | |
| 4 Jun | 331.25 | 24.70 | - | 82,500 | 22,500 | 96,000 | |
| 3 Jun | 391.80 | 3.00 | - | 78,000 | 61,500 | 73,500 | |
| 31 May | 359.00 | 9.50 | - | 1,500 | 12,000 | 12,000 | |
| 30 May | 359.70 | 8.90 | - | 0 | 0 | 0 | |
| 27 May | 369.65 | 8.90 | - | 4,500 | 3,000 | 10,500 | |
| 24 May | 374.95 | 8.65 | - | 7,500 | 6,000 | 6,000 | |
For NTPC LTD - strike price 340 expiring on 25JUL2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1147500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -100500 which decreased total open position to 1147500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -123000 which decreased total open position to 1248000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 1375500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 1182000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 1252500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 915000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 286500 which increased total open position to 769500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 483000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 429000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 316500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 225000
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 166500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 118500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 114000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 111000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 99000
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 94500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82500
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 82500
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 76500
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 24.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 96000
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 73500
On 31 May NTPC was trading at 359.00. The strike last trading price was 9.50, 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 30 May NTPC was trading at 359.70. The strike last trading price was 8.90, 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 27 May NTPC was trading at 369.65. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10500
On 24 May NTPC was trading at 374.95. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000