NTPC
NTPC LTD
Historical option data for NTPC
04 Jul 2024 12:41 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 374.70 | 13.65 | 0.85 | - | 27,51,000 | -4,03,500 | 18,67,500 | |||
| 3 Jul | 372.65 | 12.8 | - | 47,53,500 | -6,15,000 | 22,71,000 | ||||
| 2 Jul | 370.40 | 11.9 | - | 51,79,500 | 4,15,500 | 28,90,500 | ||||
| 1 Jul | 369.75 | 12.4 | - | 67,17,000 | 12,48,000 | 24,75,000 | ||||
| 28 Jun | 378.35 | 18.65 | - | 40,78,500 | -6,39,000 | 12,27,000 | ||||
| 27 Jun | 377.15 | 17.15 | - | 1,42,39,500 | -2,20,500 | 18,66,000 | ||||
| 26 Jun | 365.05 | 11.1 | - | 37,00,500 | 5,98,500 | 20,82,000 | ||||
| 25 Jun | 360.85 | 9.25 | - | 14,67,000 | 5,16,000 | 14,83,500 | ||||
| 24 Jun | 362.75 | 10.75 | - | 10,51,500 | 1,14,000 | 9,63,000 | ||||
| 21 Jun | 359.80 | 9.30 | - | 7,90,500 | 2,11,500 | 8,49,000 | ||||
| 20 Jun | 357.65 | 9.60 | - | 5,94,000 | 2,13,000 | 6,37,500 | ||||
| 19 Jun | 362.50 | 11.25 | - | 2,73,000 | 1,15,500 | 4,24,500 | ||||
| 18 Jun | 369.65 | 14.45 | - | 3,19,500 | 1,32,000 | 3,09,000 | ||||
| 14 Jun | 368.45 | 13.70 | - | 63,000 | 21,000 | 1,77,000 | ||||
|
|
||||||||||
| 13 Jun | 369.95 | 15.10 | - | 70,500 | 4,500 | 1,54,500 | ||||
| 12 Jun | 371.30 | 16.20 | - | 1,12,500 | 15,000 | 1,51,500 | ||||
| 11 Jun | 367.40 | 15.85 | - | 1,11,000 | 60,000 | 1,36,500 | ||||
| 10 Jun | 364.90 | 15.35 | - | 82,500 | 33,000 | 76,500 | ||||
| 7 Jun | 360.60 | 14.15 | - | 30,000 | 1,500 | 43,500 | ||||
| 6 Jun | 349.75 | 11.65 | - | 45,000 | 12,000 | 42,000 | ||||
| 5 Jun | 341.00 | 11.85 | - | 24,000 | 22,500 | 30,000 | ||||
| 4 Jun | 331.25 | 12.05 | - | 7,500 | 4,500 | 7,500 | ||||
| 3 Jun | 391.80 | 31.70 | - | 1,500 | 0 | 3,000 | ||||
| 31 May | 359.00 | 19.00 | - | 1,500 | 3,000 | 3,000 | ||||
| 30 May | 359.70 | 21.65 | - | 0 | 0 | 0 | ||||
| 23 May | 372.30 | 21.65 | - | 0 | 0 | 3,000 | ||||
For NTPC LTD - strike price 370 expiring on 25JUL2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 4 Jul NTPC was trading at 374.70. The strike last trading price was 13.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -403500 which decreased total open position to 1867500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -615000 which decreased total open position to 2271000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 415500 which increased total open position to 2890500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1248000 which increased total open position to 2475000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -639000 which decreased total open position to 1227000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -220500 which decreased total open position to 1866000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 598500 which increased total open position to 2082000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 516000 which increased total open position to 1483500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 963000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 211500 which increased total open position to 849000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 637500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 424500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 309000
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 177000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 154500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 151500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 136500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 76500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 43500
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 42000
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 30000
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 12.05, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 31 May NTPC was trading at 359.00. The strike last trading price was 19.00, 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 30 May NTPC was trading at 359.70. The strike last trading price was 21.65, 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 23 May NTPC was trading at 372.30. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 374.70 | 6.9 | -1.30 | - | 16,15,500 | -1,66,500 | 21,58,500 |
| 3 Jul | 372.65 | 8.2 | - | 21,91,500 | -1,53,000 | 23,25,000 | |
| 2 Jul | 370.40 | 9.85 | - | 33,22,500 | 6,97,500 | 24,81,000 | |
| 1 Jul | 369.75 | 10.25 | - | 54,25,500 | 5,76,000 | 17,83,500 | |
| 28 Jun | 378.35 | 6.5 | - | 35,38,500 | 3,49,500 | 12,07,500 | |
| 27 Jun | 377.15 | 9.1 | - | 28,53,000 | 4,81,500 | 8,58,000 | |
| 26 Jun | 365.05 | 13.6 | - | 2,80,500 | 94,500 | 3,73,500 | |
| 25 Jun | 360.85 | 16.15 | - | 1,12,500 | 75,000 | 2,79,000 | |
| 24 Jun | 362.75 | 14.9 | - | 97,500 | 70,500 | 2,05,500 | |
| 21 Jun | 359.80 | 17.70 | - | 79,500 | -7,500 | 1,35,000 | |
| 20 Jun | 357.65 | 17.40 | - | 49,500 | 25,500 | 1,42,500 | |
| 19 Jun | 362.50 | 15.50 | - | 70,500 | 12,000 | 1,17,000 | |
| 18 Jun | 369.65 | 11.00 | - | 73,500 | 51,000 | 1,06,500 | |
| 14 Jun | 368.45 | 12.15 | - | 24,000 | 6,000 | 55,500 | |
| 13 Jun | 369.95 | 11.75 | - | 15,000 | 3,000 | 51,000 | |
| 12 Jun | 371.30 | 11.55 | - | 21,000 | 9,000 | 45,000 | |
| 11 Jun | 367.40 | 14.20 | - | 24,000 | 0 | 31,500 | |
| 10 Jun | 364.90 | 16.00 | - | 25,500 | 19,500 | 28,500 | |
| 7 Jun | 360.60 | 41.65 | - | 0 | 4,500 | 0 | |
| 6 Jun | 349.75 | 41.65 | - | 0 | 4,500 | 0 | |
| 5 Jun | 341.00 | 41.65 | - | 0 | 4,500 | 0 | |
| 4 Jun | 331.25 | 41.65 | - | 4,500 | 4,500 | 9,000 | |
| 3 Jun | 391.80 | 7.95 | - | 13,500 | 4,500 | 4,500 | |
| 31 May | 359.00 | 24.10 | - | 0 | 0 | 0 | |
| 30 May | 359.70 | 24.10 | - | 0 | 0 | 0 | |
| 23 May | 372.30 | 0.00 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 370 expiring on 25JUL2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 4 Jul NTPC was trading at 374.70. The strike last trading price was 6.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -166500 which decreased total open position to 2158500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -153000 which decreased total open position to 2325000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 697500 which increased total open position to 2481000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 576000 which increased total open position to 1783500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 349500 which increased total open position to 1207500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 481500 which increased total open position to 858000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 373500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 279000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 205500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 135000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 142500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 117000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 106500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 55500
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 51000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 45000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 28500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 31 May NTPC was trading at 359.00. The strike last trading price was 24.10, 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 24.10, 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 23 May NTPC was trading at 372.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0