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 | 27.25 | 4.05 | - | 18,000 | -3,000 | 73,500 | |||
| 4 Jul | 372.95 | 23.2 | - | 31,500 | -1,500 | 76,500 | ||||
| 3 Jul | 372.65 | 23.35 | - | 18,000 | 4,500 | 78,000 | ||||
| 2 Jul | 370.40 | 21.35 | - | 69,000 | 12,000 | 73,500 | ||||
| 1 Jul | 369.75 | 21.95 | - | 66,000 | -6,000 | 61,500 | ||||
| 28 Jun | 378.35 | 29.9 | - | 67,500 | 24,000 | 67,500 | ||||
| 27 Jun | 377.15 | 27.8 | - | 63,000 | -13,500 | 43,500 | ||||
| 26 Jun | 365.05 | 19.35 | - | 70,500 | 13,500 | 57,000 | ||||
|
|
||||||||||
| 25 Jun | 360.85 | 16.6 | - | 36,000 | 27,000 | 43,500 | ||||
| 24 Jun | 362.75 | 17 | - | 1,500 | 0 | 16,500 | ||||
| 21 Jun | 359.80 | 16.50 | - | 28,500 | 13,500 | 15,000 | ||||
| 20 Jun | 357.65 | 24.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 24.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 24.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 24.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 24.65 | - | 0 | -3,000 | 0 | ||||
| 12 Jun | 371.30 | 24.65 | - | 3,000 | -1,500 | 3,000 | ||||
| 11 Jun | 367.40 | 18.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 18.55 | - | 0 | -1,500 | 0 | ||||
| 7 Jun | 360.60 | 18.55 | - | 4,500 | 0 | 6,000 | ||||
| 6 Jun | 349.75 | 15.20 | - | 9,000 | 6,000 | 6,000 | ||||
| 5 Jun | 341.00 | 21.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 331.25 | 21.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 21.50 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 21.50 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 355 expiring on 25JUL2024
Delta for 355 CE is -
Historical price for 355 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 27.25, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 73500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 76500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 78000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 73500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 61500
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 24000 which increased total open position to 67500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 43500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 57000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 43500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 17, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 18.55, 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 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 18.55, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 21.50, 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 21.50, 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 21.50, 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 21.50, 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 | 1.7 | -1.15 | - | 10,33,500 | -18,000 | 3,55,500 |
| 4 Jul | 372.95 | 2.85 | - | 5,52,000 | 21,000 | 3,73,500 | |
| 3 Jul | 372.65 | 3.45 | - | 5,01,000 | 43,500 | 3,52,500 | |
| 2 Jul | 370.40 | 4.35 | - | 5,14,500 | 0 | 3,13,500 | |
| 1 Jul | 369.75 | 4.85 | - | 7,66,500 | 1,24,500 | 3,13,500 | |
| 28 Jun | 378.35 | 3.05 | - | 4,56,000 | 84,000 | 1,89,000 | |
| 27 Jun | 377.15 | 4.45 | - | 1,71,000 | 28,500 | 1,05,000 | |
| 26 Jun | 365.05 | 6.45 | - | 91,500 | 57,000 | 76,500 | |
| 25 Jun | 360.85 | 9 | - | 25,500 | 10,500 | 19,500 | |
| 24 Jun | 362.75 | 7.75 | - | 4,500 | 1,500 | 9,000 | |
| 21 Jun | 359.80 | 9.00 | - | 9,000 | 1,500 | 4,500 | |
| 20 Jun | 357.65 | 8.75 | - | 1,500 | 0 | 1,500 | |
| 19 Jun | 362.50 | 7.50 | - | 1,500 | 0 | 1,500 | |
| 18 Jun | 369.65 | 5.25 | - | 1,500 | 0 | 0 | |
| 14 Jun | 368.45 | 12.85 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 12.85 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 12.85 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 12.85 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 12.85 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 12.85 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 12.85 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 12.85 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 12.85 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 12.85 | - | 0 | 0 | 0 | |
| 31 May | 359.00 | 12.85 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 355 expiring on 25JUL2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 355500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 373500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 352500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 313500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 124500 which increased total open position to 313500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 189000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 105000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 76500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 19500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 8.75, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 7.50, 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 18 Jun NTPC was trading at 369.65. The strike last trading price was 5.25, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0