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 | 23.3 | 3.70 | - | 8,62,500 | -2,86,500 | 7,29,000 | |||
| 4 Jul | 372.95 | 19.6 | - | 21,40,500 | -9,87,000 | 10,15,500 | ||||
| 3 Jul | 372.65 | 19.3 | - | 56,86,500 | 10,54,500 | 20,02,500 | ||||
| 2 Jul | 370.40 | 17.8 | - | 6,70,500 | 39,000 | 9,51,000 | ||||
| 1 Jul | 369.75 | 18.35 | - | 11,35,500 | 1,87,500 | 9,12,000 | ||||
| 28 Jun | 378.35 | 26 | - | 16,27,500 | 2,59,500 | 7,24,500 | ||||
| 27 Jun | 377.15 | 23.25 | - | 33,69,000 | -5,73,000 | 4,65,000 | ||||
| 26 Jun | 365.05 | 16.3 | - | 26,68,500 | 82,500 | 10,38,000 | ||||
| 25 Jun | 360.85 | 14 | - | 9,75,000 | 1,38,000 | 9,55,500 | ||||
| 24 Jun | 362.75 | 16 | - | 14,50,500 | 1,15,500 | 8,19,000 | ||||
| 21 Jun | 359.80 | 14.50 | - | 9,24,000 | 3,82,500 | 6,96,000 | ||||
| 20 Jun | 357.65 | 14.10 | - | 3,66,000 | 1,14,000 | 3,13,500 | ||||
|
|
||||||||||
| 19 Jun | 362.50 | 15.75 | - | 79,500 | 34,500 | 1,99,500 | ||||
| 18 Jun | 369.65 | 21.00 | - | 46,500 | 9,000 | 1,63,500 | ||||
| 14 Jun | 368.45 | 19.40 | - | 3,000 | 0 | 1,54,500 | ||||
| 13 Jun | 369.95 | 21.05 | - | 10,500 | 3,000 | 1,53,000 | ||||
| 12 Jun | 371.30 | 23.50 | - | 10,500 | -6,000 | 1,51,500 | ||||
| 11 Jun | 367.40 | 20.00 | - | 31,500 | -15,000 | 1,57,500 | ||||
| 10 Jun | 364.90 | 20.40 | - | 2,23,500 | -58,500 | 1,72,500 | ||||
| 7 Jun | 360.60 | 18.30 | - | 61,500 | 0 | 2,31,000 | ||||
| 6 Jun | 349.75 | 14.70 | - | 3,33,000 | 2,31,000 | 2,31,000 | ||||
| 5 Jun | 341.00 | 5.05 | - | 1,500 | 0 | 0 | ||||
| 4 Jun | 331.25 | 24.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 24.65 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 24.65 | - | 0 | 0 | 0 | ||||
| 30 May | 359.70 | 24.65 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 360 expiring on 25JUL2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 23.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -286500 which decreased total open position to 729000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -987000 which decreased total open position to 1015500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1054500 which increased total open position to 2002500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 951000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 912000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 259500 which increased total open position to 724500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -573000 which decreased total open position to 465000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1038000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 955500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 819000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 382500 which increased total open position to 696000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 313500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 199500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 163500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154500
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 153000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 151500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 157500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 172500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231000
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 231000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 5.05, 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 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 3 Jun NTPC was trading at 391.80. 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 31 May NTPC was trading at 359.00. 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 30 May NTPC was trading at 359.70. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 2.4 | -1.50 | - | 20,47,500 | 82,500 | 15,31,500 |
| 4 Jul | 372.95 | 3.9 | - | 18,82,500 | 1,02,000 | 14,49,000 | |
| 3 Jul | 372.65 | 4.65 | - | 18,55,500 | 1,14,000 | 13,47,000 | |
| 2 Jul | 370.40 | 5.8 | - | 16,63,500 | -93,000 | 12,42,000 | |
| 1 Jul | 369.75 | 6.25 | - | 33,52,500 | 1,68,000 | 13,35,000 | |
| 28 Jun | 378.35 | 3.85 | - | 27,99,000 | -91,500 | 11,67,000 | |
| 27 Jun | 377.15 | 5.6 | - | 25,60,500 | -12,000 | 12,58,500 | |
| 26 Jun | 365.05 | 8.8 | - | 8,85,000 | 1,66,500 | 12,69,000 | |
| 25 Jun | 360.85 | 10.4 | - | 4,54,500 | 87,000 | 11,02,500 | |
| 24 Jun | 362.75 | 10.1 | - | 3,66,000 | 48,000 | 10,14,000 | |
| 21 Jun | 359.80 | 12.75 | - | 3,55,500 | 1,71,000 | 9,64,500 | |
| 20 Jun | 357.65 | 12.00 | - | 10,18,500 | 6,60,000 | 7,93,500 | |
| 19 Jun | 362.50 | 9.70 | - | 81,000 | 48,000 | 1,33,500 | |
| 18 Jun | 369.65 | 6.75 | - | 1,17,000 | 64,500 | 85,500 | |
| 14 Jun | 368.45 | 8.00 | - | 9,000 | 3,000 | 21,000 | |
| 13 Jun | 369.95 | 7.90 | - | 10,500 | 7,500 | 19,500 | |
| 12 Jun | 371.30 | 8.00 | - | 3,000 | 0 | 10,500 | |
| 11 Jun | 367.40 | 10.00 | - | 1,500 | 0 | 9,000 | |
| 10 Jun | 364.90 | 12.50 | - | 1,500 | 0 | 7,500 | |
| 7 Jun | 360.60 | 21.00 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 21.00 | - | 0 | 0 | 7,500 | |
| 5 Jun | 341.00 | 21.00 | - | 0 | 4,500 | 7,500 | |
| 4 Jun | 331.25 | 21.00 | - | 6,000 | 1,500 | 3,000 | |
| 3 Jun | 391.80 | 6.65 | - | 3,000 | 1,500 | 1,500 | |
| 31 May | 359.00 | 18.95 | - | 0 | 0 | 0 | |
| 30 May | 359.70 | 18.95 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 360 expiring on 25JUL2024
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 2.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1531500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 1449000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 1347000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -93000 which decreased total open position to 1242000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1335000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -91500 which decreased total open position to 1167000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1258500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 1269000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 1102500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1014000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 964500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 660000 which increased total open position to 793500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 133500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 85500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 19500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 10.00, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 21.00, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 6.65, 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 31 May NTPC was trading at 359.00. The strike last trading price was 18.95, 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 30 May NTPC was trading at 359.70. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0