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 | 13.85 | 0.70 | - | 67,500 | -3,000 | 8,71,500 | |||
| 17 May | 365.45 | 13.15 | - | 8,52,000 | -37,500 | 8,80,500 | ||||
| 16 May | 361.45 | 11.60 | - | 23,46,000 | -2,88,000 | 9,18,000 | ||||
| 15 May | 361.35 | 12.15 | - | 31,09,500 | -3,67,500 | 12,09,000 | ||||
| 14 May | 355.80 | 9.35 | - | 61,38,000 | 1,47,000 | 15,73,500 | ||||
| 13 May | 350.90 | 7.75 | - | 42,15,000 | -46,500 | 14,26,500 | ||||
| 10 May | 355.50 | 9.35 | - | 71,28,000 | 22,500 | 14,82,000 | ||||
| 9 May | 346.05 | 6.65 | - | 32,44,500 | 4,30,500 | 14,71,500 | ||||
|
|
||||||||||
| 8 May | 355.45 | 10.30 | - | 54,13,500 | 1,00,500 | 10,41,000 | ||||
| 7 May | 349.15 | 7.50 | - | 34,09,500 | 2,59,500 | 9,33,000 | ||||
| 6 May | 356.80 | 12.75 | - | 22,50,000 | 3,39,000 | 6,73,500 | ||||
| 3 May | 364.95 | 16.70 | - | 3,24,000 | 3,34,500 | 3,34,500 | ||||
| 2 May | 369.05 | 20.80 | - | 9,01,500 | -1,57,500 | 3,60,000 | ||||
| 30 Apr | 363.20 | 16.65 | - | 5,77,500 | -16,500 | 5,17,500 | ||||
| 29 Apr | 363.00 | 18.00 | - | 10,50,000 | -1,41,000 | 5,34,000 | ||||
| 26 Apr | 356.00 | 15.25 | - | 11,64,000 | 2,40,000 | 6,72,000 | ||||
| 25 Apr | 359.20 | 16.60 | - | 42,57,000 | -69,000 | 4,38,000 | ||||
| 24 Apr | 351.65 | 12.10 | - | 10,35,000 | 2,85,000 | 4,98,000 | ||||
| 23 Apr | 347.15 | 10.25 | - | 2,43,000 | 21,000 | 2,13,000 | ||||
| 22 Apr | 342.90 | 10.15 | - | 3,12,000 | 1,65,000 | 1,92,000 | ||||
| 19 Apr | 350.55 | 13.40 | - | 21,000 | 6,000 | 27,000 | ||||
| 18 Apr | 351.15 | 14.75 | - | 42,000 | 21,000 | 24,000 | ||||
| 16 Apr | 359.25 | 19.55 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 19.55 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 355 expiring on 30MAY2024
Delta for 355 CE is -
Historical price for 355 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 13.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 871500
On 17 May NTPC was trading at 365.45. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 880500
On 16 May NTPC was trading at 361.45. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -288000 which decreased total open position to 918000
On 15 May NTPC was trading at 361.35. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -367500 which decreased total open position to 1209000
On 14 May NTPC was trading at 355.80. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 1573500
On 13 May NTPC was trading at 350.90. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 1426500
On 10 May NTPC was trading at 355.50. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1482000
On 9 May NTPC was trading at 346.05. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 430500 which increased total open position to 1471500
On 8 May NTPC was trading at 355.45. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 1041000
On 7 May NTPC was trading at 349.15. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 259500 which increased total open position to 933000
On 6 May NTPC was trading at 356.80. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 339000 which increased total open position to 673500
On 3 May NTPC was trading at 364.95. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 334500 which increased total open position to 334500
On 2 May NTPC was trading at 369.05. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 360000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 517500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -141000 which decreased total open position to 534000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 672000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 438000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 498000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 213000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 192000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 27000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 24000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 19.55, 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 15 Apr NTPC was trading at 361.15. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 2.55 | -0.35 | - | 3,22,500 | -34,500 | 8,76,000 |
| 17 May | 365.45 | 2.90 | - | 17,62,500 | 3,000 | 9,30,000 | |
| 16 May | 361.45 | 4.30 | - | 29,13,000 | -76,500 | 9,27,000 | |
| 15 May | 361.35 | 4.95 | - | 21,39,000 | 1,21,500 | 10,02,000 | |
| 14 May | 355.80 | 7.15 | - | 21,67,500 | 1,57,500 | 8,83,500 | |
| 13 May | 350.90 | 9.45 | - | 17,38,500 | -63,000 | 7,26,000 | |
| 10 May | 355.50 | 8.55 | - | 24,36,000 | 1,26,000 | 7,95,000 | |
| 9 May | 346.05 | 13.00 | - | 22,35,000 | -1,23,000 | 6,76,500 | |
| 8 May | 355.45 | 8.30 | - | 28,51,500 | 1,93,500 | 7,99,500 | |
| 7 May | 349.15 | 12.90 | - | 28,20,000 | 10,500 | 6,03,000 | |
| 6 May | 356.80 | 9.75 | - | 29,31,000 | 1,35,000 | 5,92,500 | |
| 3 May | 364.95 | 5.90 | - | 29,29,500 | 4,74,000 | 4,74,000 | |
| 2 May | 369.05 | 3.95 | - | 32,46,000 | -19,500 | 4,20,000 | |
| 30 Apr | 363.20 | 6.50 | - | 11,29,500 | 37,500 | 4,47,000 | |
| 29 Apr | 363.00 | 7.70 | - | 13,71,000 | -45,000 | 4,09,500 | |
| 26 Apr | 356.00 | 10.60 | - | 13,74,000 | 2,14,500 | 4,60,500 | |
| 25 Apr | 359.20 | 9.35 | - | 8,79,000 | 84,000 | 2,43,000 | |
| 24 Apr | 351.65 | 12.70 | - | 1,71,000 | 1,08,000 | 1,53,000 | |
| 23 Apr | 347.15 | 15.60 | - | 15,000 | 3,000 | 45,000 | |
| 22 Apr | 342.90 | 18.20 | - | 78,000 | 33,000 | 42,000 | |
| 19 Apr | 350.55 | 16.75 | - | 9,000 | 0 | 9,000 | |
| 18 Apr | 351.15 | 14.50 | - | 9,000 | -3,000 | 6,000 | |
| 16 Apr | 359.25 | 12.00 | - | 6,000 | 3,000 | 3,000 | |
| 15 Apr | 361.15 | 12.20 | - | 3,000 | 0 | 0 | |
For NTPC LTD - strike price 355 expiring on 30MAY2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 876000
On 17 May NTPC was trading at 365.45. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 930000
On 16 May NTPC was trading at 361.45. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 927000
On 15 May NTPC was trading at 361.35. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 1002000
On 14 May NTPC was trading at 355.80. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 883500
On 13 May NTPC was trading at 350.90. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 726000
On 10 May NTPC was trading at 355.50. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 795000
On 9 May NTPC was trading at 346.05. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -123000 which decreased total open position to 676500
On 8 May NTPC was trading at 355.45. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 799500
On 7 May NTPC was trading at 349.15. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 603000
On 6 May NTPC was trading at 356.80. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 592500
On 3 May NTPC was trading at 364.95. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 474000 which increased total open position to 474000
On 2 May NTPC was trading at 369.05. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 420000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 447000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 409500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 460500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 243000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 153000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 45000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 42000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 6000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 12.00, 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 15 Apr NTPC was trading at 361.15. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0