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 | 19.35 | 3.35 | - | 5,11,500 | -88,500 | 1,87,500 | |||
| 4 Jul | 372.95 | 16 | - | 5,04,000 | -79,500 | 2,76,000 | ||||
| 3 Jul | 372.65 | 15.8 | - | 6,40,500 | -49,500 | 3,55,500 | ||||
| 2 Jul | 370.40 | 14.65 | - | 9,87,000 | 39,000 | 4,06,500 | ||||
| 1 Jul | 369.75 | 15.2 | - | 6,82,500 | 1,26,000 | 3,67,500 | ||||
| 28 Jun | 378.35 | 22.05 | - | 8,59,500 | -2,38,500 | 2,41,500 | ||||
| 27 Jun | 377.15 | 20.15 | - | 45,63,000 | -6,46,500 | 4,80,000 | ||||
| 26 Jun | 365.05 | 13.55 | - | 29,71,500 | 1,23,000 | 11,20,500 | ||||
| 25 Jun | 360.85 | 11.45 | - | 11,55,000 | 2,98,500 | 9,97,500 | ||||
| 24 Jun | 362.75 | 13.35 | - | 9,88,500 | 5,23,500 | 7,00,500 | ||||
| 21 Jun | 359.80 | 11.65 | - | 2,47,500 | 75,000 | 1,77,000 | ||||
| 20 Jun | 357.65 | 12.00 | - | 1,15,500 | 60,000 | 1,00,500 | ||||
| 19 Jun | 362.50 | 13.30 | - | 45,000 | 27,000 | 40,500 | ||||
| 18 Jun | 369.65 | 16.75 | - | 0 | 6,000 | 0 | ||||
| 14 Jun | 368.45 | 16.75 | - | 6,000 | 4,500 | 12,000 | ||||
| 13 Jun | 369.95 | 17.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 371.30 | 17.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 17.90 | - | 0 | -1,500 | 0 | ||||
| 10 Jun | 364.90 | 17.90 | - | 1,500 | 0 | 9,000 | ||||
| 7 Jun | 360.60 | 16.75 | - | 10,500 | 1,500 | 1,500 | ||||
| 6 Jun | 349.75 | 16.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 16.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 331.25 | 16.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 16.45 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 16.45 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 365 expiring on 25JUL2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 19.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -88500 which decreased total open position to 187500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 276000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 355500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 406500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 367500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -238500 which decreased total open position to 241500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -646500 which decreased total open position to 480000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 1120500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 298500 which increased total open position to 997500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 523500 which increased total open position to 700500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 177000
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 60000 which increased total open position to 100500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 40500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 17.90, 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 17.90, 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 17.90, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 17.90, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 16.75, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 | 3.4 | -1.90 | - | 14,70,000 | 1,23,000 | 5,67,000 |
| 4 Jul | 372.95 | 5.3 | - | 10,59,000 | 1,500 | 4,44,000 | |
| 3 Jul | 372.65 | 6.25 | - | 7,80,000 | -4,500 | 4,42,500 | |
| 2 Jul | 370.40 | 7.5 | - | 16,68,000 | 67,500 | 4,47,000 | |
| 1 Jul | 369.75 | 8.05 | - | 21,81,000 | -51,000 | 3,79,500 | |
| 28 Jun | 378.35 | 5 | - | 13,81,500 | 24,000 | 4,30,500 | |
| 27 Jun | 377.15 | 6.8 | - | 15,00,000 | 1,86,000 | 4,06,500 | |
| 26 Jun | 365.05 | 11.15 | - | 3,27,000 | 72,000 | 2,17,500 | |
| 25 Jun | 360.85 | 12.75 | - | 1,38,000 | 54,000 | 1,45,500 | |
| 24 Jun | 362.75 | 11.85 | - | 1,06,500 | 64,500 | 91,500 | |
| 21 Jun | 359.80 | 15.25 | - | 34,500 | 24,000 | 24,000 | |
| 20 Jun | 357.65 | 13.80 | - | 3,000 | 1,500 | 1,500 | |
| 19 Jun | 362.50 | 17.70 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 17.70 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 17.70 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 17.70 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 17.70 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 17.70 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 17.70 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 17.70 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 17.70 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 17.70 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 17.70 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 17.70 | - | 0 | 0 | 0 | |
| 31 May | 359.00 | 17.70 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 365 expiring on 25JUL2024
Delta for 365 PE is -
Historical price for 365 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 3.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 567000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 444000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 442500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 447000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 379500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 430500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 406500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 217500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 145500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 91500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 13.80, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, 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 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0