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 | 36.85 | 6.35 | - | 4,500 | 15,000 | 15,000 | |||
| 4 Jul | 372.95 | 30.5 | - | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 30.5 | - | 1,500 | 0 | 16,500 | ||||
| 2 Jul | 370.40 | 29.8 | - | 19,500 | 7,500 | 16,500 | ||||
| 1 Jul | 369.75 | 29.8 | - | 24,000 | 9,000 | 9,000 | ||||
| 28 Jun | 378.35 | 29.9 | - | 0 | 0 | 0 | ||||
| 27 Jun | 377.15 | 29.9 | - | 1,500 | 0 | 6,000 | ||||
| 26 Jun | 365.05 | 25.55 | - | 1,500 | 1,500 | 6,000 | ||||
| 25 Jun | 360.85 | 25.2 | - | 1,500 | 0 | 4,500 | ||||
| 24 Jun | 362.75 | 31.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 31.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 31.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 31.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 31.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 31.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 31.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 31.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 31.20 | - | 0 | 4,500 | 0 | ||||
| 10 Jun | 364.90 | 31.20 | - | 4,500 | 3,000 | 3,000 | ||||
| 7 Jun | 360.60 | 27.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 27.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 27.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 331.25 | 27.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 27.50 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 27.50 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 345 expiring on 25JUL2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 36.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 30.5, 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 3 Jul NTPC was trading at 372.65. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 16500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 29.9, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 25.55, 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 25 Jun NTPC was trading at 360.85. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 31.2, 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 31.20, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 31.20, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 31.20, 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 31.20, 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 31.20, 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 31.20, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 31.20, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 31.20, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 31.20, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 27.50, 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 27.50, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 27.50, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 27.50, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 27.50, 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 31 May NTPC was trading at 359.00. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 0.9 | -0.60 | - | 5,11,500 | -1,15,500 | 1,98,000 |
| 4 Jul | 372.95 | 1.5 | - | 2,46,000 | 12,000 | 3,13,500 | |
| 3 Jul | 372.65 | 1.9 | - | 1,99,500 | 25,500 | 3,01,500 | |
| 2 Jul | 370.40 | 2.45 | - | 2,37,000 | 12,000 | 2,77,500 | |
| 1 Jul | 369.75 | 2.8 | - | 3,12,000 | 39,000 | 2,65,500 | |
| 28 Jun | 378.35 | 1.8 | - | 7,20,000 | 69,000 | 2,26,500 | |
| 27 Jun | 377.15 | 2.7 | - | 1,98,000 | 1,09,500 | 1,57,500 | |
| 26 Jun | 365.05 | 3.95 | - | 84,000 | 24,000 | 48,000 | |
| 25 Jun | 360.85 | 5.65 | - | 12,000 | 6,000 | 24,000 | |
| 24 Jun | 362.75 | 4.6 | - | 22,500 | 15,000 | 16,500 | |
| 21 Jun | 359.80 | 3.80 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 3.80 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 3.80 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 3.80 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 3.80 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 3.80 | - | 1,500 | 0 | 1,500 | |
| 12 Jun | 371.30 | 3.50 | - | 1,500 | 0 | 1,500 | |
| 11 Jun | 367.40 | 5.00 | - | 1,500 | 0 | 0 | |
| 10 Jun | 364.90 | 8.95 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 8.95 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 8.95 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 8.95 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 8.95 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 8.95 | - | 0 | 0 | 0 | |
| 31 May | 359.00 | 8.95 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 345 expiring on 25JUL2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 198000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 313500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 301500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 277500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 265500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 226500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 109500 which increased total open position to 157500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 48000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 16500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 3.80, 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 3.80, 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 3.80, 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 3.80, 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 3.80, 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 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 11 Jun NTPC was trading at 367.40. 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 0
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 8.95, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 8.95, 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 8.95, 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 8.95, 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 8.95, 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 8.95, 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 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0