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 | 17.85 | 0.35 | - | 67,500 | -18,000 | 9,78,000 | |||
| 17 May | 365.45 | 17.50 | - | 9,91,500 | -88,500 | 10,02,000 | ||||
| 16 May | 361.45 | 15.30 | - | 23,23,500 | -2,50,500 | 10,90,500 | ||||
| 15 May | 361.35 | 15.80 | - | 29,31,000 | -46,500 | 13,39,500 | ||||
| 14 May | 355.80 | 12.45 | - | 39,00,000 | -2,25,000 | 13,99,500 | ||||
| 13 May | 350.90 | 10.40 | - | 53,97,000 | 4,09,500 | 16,24,500 | ||||
| 10 May | 355.50 | 12.20 | - | 67,65,000 | -2,07,000 | 12,19,500 | ||||
|
|
||||||||||
| 9 May | 346.05 | 8.90 | - | 34,98,000 | -6,48,000 | 14,23,500 | ||||
| 8 May | 355.45 | 13.25 | - | 68,16,000 | -76,500 | 20,71,500 | ||||
| 7 May | 349.15 | 9.90 | - | 53,52,000 | 11,98,500 | 21,40,500 | ||||
| 6 May | 356.80 | 15.65 | - | 11,97,000 | 2,20,500 | 9,42,000 | ||||
| 3 May | 364.95 | 19.90 | - | 10,57,500 | 7,18,500 | 7,18,500 | ||||
| 2 May | 369.05 | 24.50 | - | 11,98,500 | -2,16,000 | 6,25,500 | ||||
| 30 Apr | 363.20 | 20.20 | - | 7,63,500 | -79,500 | 8,43,000 | ||||
| 29 Apr | 363.00 | 21.15 | - | 11,76,000 | -1,48,500 | 9,22,500 | ||||
| 26 Apr | 356.00 | 18.10 | - | 10,66,500 | 67,500 | 10,69,500 | ||||
| 25 Apr | 359.20 | 19.85 | - | 50,37,000 | -3,84,000 | 10,02,000 | ||||
| 24 Apr | 351.65 | 14.30 | - | 33,09,000 | 2,07,000 | 13,89,000 | ||||
| 23 Apr | 347.15 | 12.50 | - | 24,87,000 | 2,97,000 | 11,82,000 | ||||
| 22 Apr | 342.90 | 12.25 | - | 14,64,000 | 6,18,000 | 8,85,000 | ||||
| 19 Apr | 350.55 | 14.90 | - | 3,78,000 | 1,50,000 | 2,67,000 | ||||
| 18 Apr | 351.15 | 17.60 | - | 1,11,000 | 48,000 | 1,08,000 | ||||
| 16 Apr | 359.25 | 21.00 | - | 30,000 | 12,000 | 63,000 | ||||
| 15 Apr | 361.15 | 23.05 | - | 12,000 | 6,000 | 51,000 | ||||
For NTPC LTD - strike price 350 expiring on 30MAY2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 17.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 978000
On 17 May NTPC was trading at 365.45. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -88500 which decreased total open position to 1002000
On 16 May NTPC was trading at 361.45. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -250500 which decreased total open position to 1090500
On 15 May NTPC was trading at 361.35. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 1339500
On 14 May NTPC was trading at 355.80. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -225000 which decreased total open position to 1399500
On 13 May NTPC was trading at 350.90. The strike last trading price was 10.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 1624500
On 10 May NTPC was trading at 355.50. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -207000 which decreased total open position to 1219500
On 9 May NTPC was trading at 346.05. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -648000 which decreased total open position to 1423500
On 8 May NTPC was trading at 355.45. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 2071500
On 7 May NTPC was trading at 349.15. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1198500 which increased total open position to 2140500
On 6 May NTPC was trading at 356.80. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 942000
On 3 May NTPC was trading at 364.95. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 718500 which increased total open position to 718500
On 2 May NTPC was trading at 369.05. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 625500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 843000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -148500 which decreased total open position to 922500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 1069500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -384000 which decreased total open position to 1002000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 1389000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 1182000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 618000 which increased total open position to 885000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 267000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 108000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 63000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 51000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 1.80 | -0.20 | - | 2,02,500 | 27,000 | 29,37,000 |
| 17 May | 365.45 | 2.00 | - | 18,09,000 | 1,17,000 | 29,14,500 | |
| 16 May | 361.45 | 3.00 | - | 44,23,500 | 10,75,500 | 27,97,500 | |
| 15 May | 361.35 | 3.55 | - | 21,04,500 | 73,500 | 17,25,000 | |
| 14 May | 355.80 | 5.25 | - | 20,58,000 | 1,35,000 | 16,62,000 | |
| 13 May | 350.90 | 7.10 | - | 46,65,000 | -1,42,500 | 15,27,000 | |
| 10 May | 355.50 | 6.45 | - | 41,83,500 | 2,77,500 | 16,81,500 | |
| 9 May | 346.05 | 10.35 | - | 40,27,500 | -2,13,000 | 14,10,000 | |
| 8 May | 355.45 | 6.10 | - | 38,25,000 | -10,500 | 16,23,000 | |
| 7 May | 349.15 | 10.30 | - | 56,34,000 | -48,000 | 20,85,000 | |
| 6 May | 356.80 | 7.70 | - | 60,45,000 | 5,64,000 | 21,33,000 | |
| 3 May | 364.95 | 4.40 | - | 43,78,500 | 15,79,500 | 15,79,500 | |
| 2 May | 369.05 | 2.85 | - | 40,65,000 | -1,27,500 | 14,05,500 | |
| 30 Apr | 363.20 | 4.75 | - | 16,65,000 | 60,000 | 15,45,000 | |
| 29 Apr | 363.00 | 6.00 | - | 16,77,000 | -78,000 | 14,85,000 | |
| 26 Apr | 356.00 | 8.40 | - | 20,04,000 | 1,48,500 | 15,61,500 | |
| 25 Apr | 359.20 | 7.30 | - | 25,56,000 | 2,94,000 | 14,16,000 | |
| 24 Apr | 351.65 | 10.00 | - | 9,42,000 | 3,48,000 | 11,19,000 | |
| 23 Apr | 347.15 | 13.00 | - | 8,31,000 | 69,000 | 7,71,000 | |
| 22 Apr | 342.90 | 15.20 | - | 5,58,000 | 2,25,000 | 7,02,000 | |
| 19 Apr | 350.55 | 12.00 | - | 2,52,000 | 1,05,000 | 4,77,000 | |
| 18 Apr | 351.15 | 11.00 | - | 2,16,000 | 93,000 | 3,69,000 | |
| 16 Apr | 359.25 | 9.20 | - | 87,000 | 24,000 | 2,79,000 | |
| 15 Apr | 361.15 | 8.20 | - | 2,49,000 | 87,000 | 2,55,000 | |
For NTPC LTD - strike price 350 expiring on 30MAY2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 1.80, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 2937000
On 17 May NTPC was trading at 365.45. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 2914500
On 16 May NTPC was trading at 361.45. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1075500 which increased total open position to 2797500
On 15 May NTPC was trading at 361.35. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 1725000
On 14 May NTPC was trading at 355.80. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1662000
On 13 May NTPC was trading at 350.90. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -142500 which decreased total open position to 1527000
On 10 May NTPC was trading at 355.50. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 1681500
On 9 May NTPC was trading at 346.05. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -213000 which decreased total open position to 1410000
On 8 May NTPC was trading at 355.45. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 1623000
On 7 May NTPC was trading at 349.15. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 2085000
On 6 May NTPC was trading at 356.80. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 564000 which increased total open position to 2133000
On 3 May NTPC was trading at 364.95. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1579500 which increased total open position to 1579500
On 2 May NTPC was trading at 369.05. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -127500 which decreased total open position to 1405500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1545000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1485000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 1561500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 294000 which increased total open position to 1416000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 1119000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 771000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 702000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 477000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 369000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 279000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 255000