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 | 27.20 | 0.70 | - | 21,000 | -10,500 | 2,68,500 | |||
| 17 May | 365.45 | 26.50 | - | 1,00,500 | -10,500 | 2,79,000 | ||||
| 16 May | 361.45 | 23.40 | - | 1,81,500 | 4,500 | 2,89,500 | ||||
| 15 May | 361.35 | 23.70 | - | 1,83,000 | -33,000 | 2,85,000 | ||||
| 14 May | 355.80 | 19.95 | - | 3,31,500 | -13,500 | 3,12,000 | ||||
| 13 May | 350.90 | 17.20 | - | 6,45,000 | 81,000 | 3,25,500 | ||||
| 10 May | 355.50 | 19.25 | - | 4,72,500 | -61,500 | 2,46,000 | ||||
| 9 May | 346.05 | 14.70 | - | 3,34,500 | 9,000 | 3,10,500 | ||||
|
|
||||||||||
| 8 May | 355.45 | 20.45 | - | 7,12,500 | -1,69,500 | 3,01,500 | ||||
| 7 May | 349.15 | 15.75 | - | 6,36,000 | 3,55,500 | 4,74,000 | ||||
| 6 May | 356.80 | 22.15 | - | 1,29,000 | 9,000 | 1,18,500 | ||||
| 3 May | 364.95 | 29.05 | - | 1,39,500 | 1,09,500 | 1,09,500 | ||||
| 2 May | 369.05 | 33.00 | - | 1,21,500 | -25,500 | 1,17,000 | ||||
| 30 Apr | 363.20 | 27.80 | - | 1,44,000 | -76,500 | 1,45,500 | ||||
| 29 Apr | 363.00 | 28.45 | - | 1,14,000 | -27,000 | 2,22,000 | ||||
| 26 Apr | 356.00 | 24.30 | - | 60,000 | 3,000 | 2,49,000 | ||||
| 25 Apr | 359.20 | 26.95 | - | 4,17,000 | -96,000 | 2,67,000 | ||||
| 24 Apr | 351.65 | 20.65 | - | 2,40,000 | -30,000 | 3,63,000 | ||||
| 23 Apr | 347.15 | 17.85 | - | 2,82,000 | 6,000 | 3,93,000 | ||||
| 22 Apr | 342.90 | 17.00 | - | 5,16,000 | 3,51,000 | 3,87,000 | ||||
| 19 Apr | 350.55 | 20.10 | - | 51,000 | 27,000 | 36,000 | ||||
| 18 Apr | 351.15 | 30.60 | - | 0 | 0 | 0 | ||||
| 16 Apr | 359.25 | 30.60 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 30.60 | - | 3,000 | 0 | 9,000 | ||||
For NTPC LTD - strike price 340 expiring on 30MAY2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 27.20, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 268500
On 17 May NTPC was trading at 365.45. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 279000
On 16 May NTPC was trading at 361.45. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 289500
On 15 May NTPC was trading at 361.35. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 285000
On 14 May NTPC was trading at 355.80. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 312000
On 13 May NTPC was trading at 350.90. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 325500
On 10 May NTPC was trading at 355.50. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -61500 which decreased total open position to 246000
On 9 May NTPC was trading at 346.05. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 310500
On 8 May NTPC was trading at 355.45. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -169500 which decreased total open position to 301500
On 7 May NTPC was trading at 349.15. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 355500 which increased total open position to 474000
On 6 May NTPC was trading at 356.80. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 118500
On 3 May NTPC was trading at 364.95. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 109500 which increased total open position to 109500
On 2 May NTPC was trading at 369.05. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 117000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 145500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 222000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 249000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 267000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 363000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 393000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 387000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 36000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 30.60, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 30.60, 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 15 Apr NTPC was trading at 361.15. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 0.90 | 0.05 | - | 97,500 | 30,000 | 14,14,500 |
| 17 May | 365.45 | 0.85 | - | 15,85,500 | -96,000 | 15,97,500 | |
| 16 May | 361.45 | 1.40 | - | 15,39,000 | -1,41,000 | 16,93,500 | |
| 15 May | 361.35 | 1.75 | - | 9,21,000 | -4,500 | 18,33,000 | |
| 14 May | 355.80 | 2.70 | - | 8,86,500 | 91,500 | 18,24,000 | |
| 13 May | 350.90 | 3.80 | - | 29,79,000 | -78,000 | 17,32,500 | |
| 10 May | 355.50 | 3.50 | - | 27,36,000 | 1,18,500 | 18,12,000 | |
| 9 May | 346.05 | 6.10 | - | 25,98,000 | -27,000 | 16,92,000 | |
| 8 May | 355.45 | 3.40 | - | 20,26,500 | 66,000 | 17,19,000 | |
| 7 May | 349.15 | 6.15 | - | 32,02,500 | -2,97,000 | 16,51,500 | |
| 6 May | 356.80 | 4.45 | - | 38,97,000 | 6,66,000 | 19,48,500 | |
| 3 May | 364.95 | 2.45 | - | 30,46,500 | 12,82,500 | 12,82,500 | |
| 2 May | 369.05 | 1.45 | - | 18,61,500 | 4,500 | 12,34,500 | |
| 30 Apr | 363.20 | 2.60 | - | 10,29,000 | -63,000 | 12,34,500 | |
| 29 Apr | 363.00 | 3.40 | - | 14,47,500 | 1,93,500 | 12,97,500 | |
| 26 Apr | 356.00 | 4.95 | - | 8,32,500 | 69,000 | 11,07,000 | |
| 25 Apr | 359.20 | 4.15 | - | 20,67,000 | -2,52,000 | 10,71,000 | |
| 24 Apr | 351.65 | 6.15 | - | 12,84,000 | 4,56,000 | 13,20,000 | |
| 23 Apr | 347.15 | 8.10 | - | 6,84,000 | 21,000 | 8,64,000 | |
| 22 Apr | 342.90 | 10.00 | - | 13,41,000 | 5,10,000 | 8,43,000 | |
| 19 Apr | 350.55 | 7.70 | - | 1,56,000 | 63,000 | 3,33,000 | |
| 18 Apr | 351.15 | 6.50 | - | 63,000 | 21,000 | 2,67,000 | |
| 16 Apr | 359.25 | 5.50 | - | 2,52,000 | 1,74,000 | 2,46,000 | |
| 15 Apr | 361.15 | 5.40 | - | 48,000 | 15,000 | 72,000 | |
For NTPC LTD - strike price 340 expiring on 30MAY2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.90, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1414500
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 1597500
On 16 May NTPC was trading at 361.45. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -141000 which decreased total open position to 1693500
On 15 May NTPC was trading at 361.35. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 1833000
On 14 May NTPC was trading at 355.80. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 1824000
On 13 May NTPC was trading at 350.90. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1732500
On 10 May NTPC was trading at 355.50. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 118500 which increased total open position to 1812000
On 9 May NTPC was trading at 346.05. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 1692000
On 8 May NTPC was trading at 355.45. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 1719000
On 7 May NTPC was trading at 349.15. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -297000 which decreased total open position to 1651500
On 6 May NTPC was trading at 356.80. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 666000 which increased total open position to 1948500
On 3 May NTPC was trading at 364.95. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1282500 which increased total open position to 1282500
On 2 May NTPC was trading at 369.05. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 1234500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 1234500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 1297500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1107000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -252000 which decreased total open position to 1071000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 456000 which increased total open position to 1320000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 864000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 510000 which increased total open position to 843000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 333000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 267000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 246000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 72000