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 | 5.25 | 0.85 | - | 26,98,500 | 1,47,000 | 89,08,500 | |||
| 17 May | 365.45 | 4.40 | - | 98,20,500 | 4,08,000 | 87,43,500 | ||||
| 16 May | 361.45 | 3.95 | - | 67,21,500 | -3,27,000 | 83,35,500 | ||||
| 15 May | 361.35 | 4.60 | - | 1,16,68,500 | -4,56,000 | 86,50,500 | ||||
| 14 May | 355.80 | 3.30 | - | 77,97,000 | -12,87,000 | 91,14,000 | ||||
| 13 May | 350.90 | 2.80 | - | 58,12,500 | 7,47,000 | 1,04,01,000 | ||||
| 10 May | 355.50 | 3.70 | - | 1,01,07,000 | -5,07,000 | 96,51,000 | ||||
| 9 May | 346.05 | 2.55 | - | 61,27,500 | 3,30,000 | 1,01,64,000 | ||||
| 8 May | 355.45 | 4.30 | - | 1,15,56,000 | 14,97,000 | 98,34,000 | ||||
| 7 May | 349.15 | 3.00 | - | 1,00,30,500 | 17,74,500 | 86,80,500 | ||||
| 6 May | 356.80 | 5.85 | - | 1,33,72,500 | 3,36,000 | 69,06,000 | ||||
| 3 May | 364.95 | 8.75 | - | 2,18,19,000 | 65,62,500 | 65,62,500 | ||||
| 2 May | 369.05 | 11.50 | - | 3,77,28,000 | 21,42,000 | 59,05,500 | ||||
| 30 Apr | 363.20 | 8.50 | - | 81,43,500 | -1,41,000 | 37,72,500 | ||||
| 29 Apr | 363.00 | 10.20 | - | 1,00,11,000 | 14,62,500 | 39,13,500 | ||||
| 26 Apr | 356.00 | 8.70 | - | 38,80,500 | 10,63,500 | 24,52,500 | ||||
| 25 Apr | 359.20 | 9.50 | - | 38,37,000 | 3,000 | 13,71,000 | ||||
| 24 Apr | 351.65 | 6.45 | - | 12,12,000 | 1,59,000 | 13,71,000 | ||||
| 23 Apr | 347.15 | 5.65 | - | 9,99,000 | 1,32,000 | 12,12,000 | ||||
| 22 Apr | 342.90 | 5.85 | - | 10,71,000 | 3,15,000 | 10,80,000 | ||||
| 19 Apr | 350.55 | 7.50 | - | 7,47,000 | 1,38,000 | 7,65,000 | ||||
| 18 Apr | 351.15 | 8.85 | - | 5,79,000 | 1,50,000 | 6,27,000 | ||||
| 16 Apr | 359.25 | 11.60 | - | 3,57,000 | 57,000 | 4,77,000 | ||||
| 15 Apr | 361.15 | 13.75 | - | 3,36,000 | 63,000 | 4,20,000 | ||||
For NTPC LTD - strike price 370 expiring on 30MAY2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 5.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 8908500
On 17 May NTPC was trading at 365.45. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 8743500
On 16 May NTPC was trading at 361.45. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -327000 which decreased total open position to 8335500
On 15 May NTPC was trading at 361.35. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -456000 which decreased total open position to 8650500
On 14 May NTPC was trading at 355.80. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1287000 which decreased total open position to 9114000
On 13 May NTPC was trading at 350.90. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 747000 which increased total open position to 10401000
On 10 May NTPC was trading at 355.50. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -507000 which decreased total open position to 9651000
On 9 May NTPC was trading at 346.05. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 10164000
On 8 May NTPC was trading at 355.45. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1497000 which increased total open position to 9834000
On 7 May NTPC was trading at 349.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1774500 which increased total open position to 8680500
On 6 May NTPC was trading at 356.80. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 6906000
On 3 May NTPC was trading at 364.95. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6562500 which increased total open position to 6562500
On 2 May NTPC was trading at 369.05. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2142000 which increased total open position to 5905500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -141000 which decreased total open position to 3772500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1462500 which increased total open position to 3913500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1063500 which increased total open position to 2452500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 1371000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 1371000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 1212000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1080000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 765000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 627000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 477000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 420000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 9.00 | -0.05 | - | 1,20,000 | 34,500 | 5,31,000 |
| 17 May | 365.45 | 9.05 | - | 6,30,000 | 43,500 | 4,96,500 | |
| 16 May | 361.45 | 11.50 | - | 2,61,000 | -45,000 | 4,53,000 | |
| 15 May | 361.35 | 12.45 | - | 5,37,000 | -87,000 | 4,98,000 | |
| 14 May | 355.80 | 15.95 | - | 1,45,500 | -46,500 | 5,85,000 | |
| 13 May | 350.90 | 18.15 | - | 24,000 | -6,000 | 6,31,500 | |
| 10 May | 355.50 | 17.90 | - | 1,62,000 | 9,000 | 6,42,000 | |
| 9 May | 346.05 | 24.65 | - | 1,11,000 | -19,500 | 6,34,500 | |
| 8 May | 355.45 | 17.25 | - | 1,98,000 | -72,000 | 6,54,000 | |
| 7 May | 349.15 | 23.05 | - | 2,83,500 | -4,71,000 | 7,24,500 | |
| 6 May | 356.80 | 17.75 | - | 17,65,500 | -94,500 | 11,95,500 | |
| 3 May | 364.95 | 12.85 | - | 94,36,500 | 12,91,500 | 12,91,500 | |
| 2 May | 369.05 | 9.20 | - | 69,66,000 | 3,30,000 | 11,56,500 | |
| 30 Apr | 363.20 | 13.20 | - | 5,46,000 | 16,500 | 8,35,500 | |
| 29 Apr | 363.00 | 15.00 | - | 5,62,500 | 63,000 | 8,19,000 | |
| 26 Apr | 356.00 | 19.15 | - | 3,67,500 | 40,500 | 7,57,500 | |
| 25 Apr | 359.20 | 16.65 | - | 7,62,000 | 5,16,000 | 6,90,000 | |
| 24 Apr | 351.65 | 21.80 | - | 72,000 | 36,000 | 1,74,000 | |
| 23 Apr | 347.15 | 26.05 | - | 39,000 | 3,000 | 1,38,000 | |
| 22 Apr | 342.90 | 27.50 | - | 69,000 | 54,000 | 1,35,000 | |
| 19 Apr | 350.55 | 26.50 | - | 9,000 | 6,000 | 81,000 | |
| 18 Apr | 351.15 | 19.00 | - | 3,000 | 0 | 72,000 | |
| 16 Apr | 359.25 | 19.00 | - | 24,000 | 24,000 | 69,000 | |
| 15 Apr | 361.15 | 18.10 | - | 39,000 | 15,000 | 45,000 | |
For NTPC LTD - strike price 370 expiring on 30MAY2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 9.00, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 531000
On 17 May NTPC was trading at 365.45. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 496500
On 16 May NTPC was trading at 361.45. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 453000
On 15 May NTPC was trading at 361.35. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 498000
On 14 May NTPC was trading at 355.80. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 585000
On 13 May NTPC was trading at 350.90. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 631500
On 10 May NTPC was trading at 355.50. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 642000
On 9 May NTPC was trading at 346.05. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 634500
On 8 May NTPC was trading at 355.45. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 654000
On 7 May NTPC was trading at 349.15. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -471000 which decreased total open position to 724500
On 6 May NTPC was trading at 356.80. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 1195500
On 3 May NTPC was trading at 364.95. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1291500 which increased total open position to 1291500
On 2 May NTPC was trading at 369.05. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 1156500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 835500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 819000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 757500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 516000 which increased total open position to 690000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 174000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 138000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 135000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 81000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 69000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 45000