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 | 32 | 4.65 | - | 1,08,000 | -27,000 | 2,20,500 | |||
| 4 Jul | 372.95 | 27.35 | - | 1,44,000 | -46,500 | 2,47,500 | ||||
| 3 Jul | 372.65 | 27.05 | - | 1,27,500 | -45,000 | 2,94,000 | ||||
| 2 Jul | 370.40 | 25.45 | - | 2,23,500 | 58,500 | 3,40,500 | ||||
|
|
||||||||||
| 1 Jul | 369.75 | 25.8 | - | 2,83,500 | 70,500 | 2,82,000 | ||||
| 28 Jun | 378.35 | 34.15 | - | 2,23,500 | 55,500 | 2,11,500 | ||||
| 27 Jun | 377.15 | 31.85 | - | 4,80,000 | -1,17,000 | 1,56,000 | ||||
| 26 Jun | 365.05 | 22.95 | - | 2,34,000 | 1,12,500 | 2,74,500 | ||||
| 25 Jun | 360.85 | 19.65 | - | 93,000 | 21,000 | 1,62,000 | ||||
| 24 Jun | 362.75 | 21.8 | - | 2,64,000 | -79,500 | 1,38,000 | ||||
| 21 Jun | 359.80 | 19.00 | - | 76,500 | 25,500 | 2,16,000 | ||||
| 20 Jun | 357.65 | 19.50 | - | 1,38,000 | 97,500 | 1,92,000 | ||||
| 19 Jun | 362.50 | 22.00 | - | 36,000 | 21,000 | 94,500 | ||||
| 18 Jun | 369.65 | 27.50 | - | 18,000 | 4,500 | 72,000 | ||||
| 14 Jun | 368.45 | 25.40 | - | 4,500 | -1,500 | 67,500 | ||||
| 13 Jun | 369.95 | 27.25 | - | 4,500 | 0 | 69,000 | ||||
| 12 Jun | 371.30 | 28.85 | - | 13,500 | -6,000 | 70,500 | ||||
| 11 Jun | 367.40 | 28.70 | - | 9,000 | -3,000 | 76,500 | ||||
| 10 Jun | 364.90 | 28.00 | - | 24,000 | -4,500 | 81,000 | ||||
| 7 Jun | 360.60 | 23.90 | - | 1,06,500 | 6,000 | 66,000 | ||||
| 6 Jun | 349.75 | 19.00 | - | 84,000 | 46,500 | 60,000 | ||||
| 5 Jun | 341.00 | 17.80 | - | 21,000 | 12,000 | 13,500 | ||||
| 4 Jun | 331.25 | 23.00 | - | 3,000 | 1,500 | 1,500 | ||||
| 3 Jun | 391.80 | 30.00 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 30.00 | - | 0 | 0 | 0 | ||||
| 30 May | 359.70 | 30.00 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 350 expiring on 25JUL2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 32, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 220500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 247500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 294000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 340500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 282000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 211500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 156000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 274500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 162000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 138000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 216000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 192000
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 94500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 72000
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 67500
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 70500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 76500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 81000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 66000
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 60000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 13500
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 30.00, 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 31 May NTPC was trading at 359.00. The strike last trading price was 30.00, 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 30 May NTPC was trading at 359.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 1.15 | -0.85 | - | 16,66,500 | -58,500 | 20,38,500 |
| 4 Jul | 372.95 | 2 | - | 10,18,500 | 79,500 | 20,97,000 | |
| 3 Jul | 372.65 | 2.55 | - | 11,82,000 | -2,40,000 | 20,17,500 | |
| 2 Jul | 370.40 | 3.35 | - | 23,73,000 | 7,44,000 | 22,54,500 | |
| 1 Jul | 369.75 | 3.7 | - | 15,24,000 | 3,33,000 | 15,10,500 | |
| 28 Jun | 378.35 | 2.3 | - | 23,64,000 | 1,00,500 | 11,77,500 | |
| 27 Jun | 377.15 | 3.4 | - | 15,69,000 | 1,15,500 | 10,77,000 | |
| 26 Jun | 365.05 | 5.25 | - | 6,70,500 | 85,500 | 9,63,000 | |
| 25 Jun | 360.85 | 6.45 | - | 4,30,500 | 31,500 | 8,77,500 | |
| 24 Jun | 362.75 | 6 | - | 3,97,500 | 48,000 | 8,46,000 | |
| 21 Jun | 359.80 | 7.40 | - | 3,82,500 | 57,000 | 7,95,000 | |
| 20 Jun | 357.65 | 8.00 | - | 3,42,000 | 72,000 | 7,41,000 | |
| 19 Jun | 362.50 | 5.90 | - | 5,19,000 | 2,67,000 | 6,69,000 | |
| 18 Jun | 369.65 | 3.85 | - | 2,80,500 | 1,39,500 | 4,00,500 | |
| 14 Jun | 368.45 | 4.80 | - | 2,32,500 | 1,39,500 | 2,61,000 | |
| 13 Jun | 369.95 | 5.25 | - | 57,000 | 22,500 | 1,20,000 | |
| 12 Jun | 371.30 | 4.90 | - | 31,500 | 4,500 | 94,500 | |
| 11 Jun | 367.40 | 6.00 | - | 21,000 | 13,500 | 88,500 | |
| 10 Jun | 364.90 | 7.85 | - | 40,500 | 4,500 | 75,000 | |
| 7 Jun | 360.60 | 10.50 | - | 54,000 | 19,500 | 70,500 | |
| 6 Jun | 349.75 | 16.00 | - | 37,500 | 51,000 | 51,000 | |
| 5 Jun | 341.00 | 32.00 | - | 0 | 1,500 | 0 | |
| 4 Jun | 331.25 | 32.00 | - | 16,500 | 1,500 | 13,500 | |
| 3 Jun | 391.80 | 4.45 | - | 16,500 | 12,000 | 12,000 | |
| 31 May | 359.00 | 14.50 | - | 0 | 0 | 0 | |
| 30 May | 359.70 | 14.50 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 350 expiring on 25JUL2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 2038500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 2097000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 2017500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 744000 which increased total open position to 2254500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 333000 which increased total open position to 1510500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 1177500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 1077000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 963000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 877500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 846000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 795000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 741000
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 267000 which increased total open position to 669000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 400500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 261000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 120000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 94500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 88500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 75000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 70500
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 51000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13500
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 31 May NTPC was trading at 359.00. The strike last trading price was 14.50, 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 30 May NTPC was trading at 359.70. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0