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 | 3.35 | 0.50 | - | 10,11,000 | 72,000 | 43,09,500 | |||
| 17 May | 365.45 | 2.85 | - | 43,45,500 | 70,500 | 42,36,000 | ||||
|
|
||||||||||
| 16 May | 361.45 | 2.75 | - | 25,26,000 | 1,17,000 | 41,65,500 | ||||
| 15 May | 361.35 | 3.30 | - | 44,11,500 | -1,54,500 | 40,53,000 | ||||
| 14 May | 355.80 | 2.35 | - | 15,25,500 | 27,000 | 41,95,500 | ||||
| 13 May | 350.90 | 1.90 | - | 16,18,500 | 57,000 | 41,68,500 | ||||
| 10 May | 355.50 | 2.55 | - | 19,53,000 | 57,000 | 41,16,000 | ||||
| 9 May | 346.05 | 1.80 | - | 21,81,000 | -1,78,500 | 40,68,000 | ||||
| 8 May | 355.45 | 3.10 | - | 26,79,000 | -2,80,500 | 42,46,500 | ||||
| 7 May | 349.15 | 2.20 | - | 32,52,000 | 1,69,500 | 49,11,000 | ||||
| 6 May | 356.80 | 4.35 | - | 37,62,000 | 9,09,000 | 47,41,500 | ||||
| 3 May | 364.95 | 6.65 | - | 1,20,04,500 | 38,38,500 | 38,38,500 | ||||
| 2 May | 369.05 | 9.05 | - | 1,05,93,000 | 4,44,000 | 36,42,000 | ||||
| 30 Apr | 363.20 | 6.45 | - | 29,80,500 | 9,97,500 | 31,96,500 | ||||
| 29 Apr | 363.00 | 8.30 | - | 38,70,000 | 16,23,000 | 21,99,000 | ||||
| 26 Apr | 356.00 | 7.20 | - | 8,68,500 | 1,65,000 | 5,76,000 | ||||
| 25 Apr | 359.20 | 7.80 | - | 12,15,000 | 2,22,000 | 4,02,000 | ||||
| 24 Apr | 351.65 | 5.25 | - | 1,47,000 | 3,000 | 1,77,000 | ||||
| 23 Apr | 347.15 | 4.50 | - | 81,000 | 18,000 | 1,74,000 | ||||
| 22 Apr | 342.90 | 4.65 | - | 1,71,000 | 63,000 | 1,56,000 | ||||
| 19 Apr | 350.55 | 6.25 | - | 30,000 | 0 | 93,000 | ||||
| 18 Apr | 351.15 | 7.30 | - | 54,000 | 6,000 | 93,000 | ||||
| 16 Apr | 359.25 | 9.90 | - | 48,000 | 3,000 | 87,000 | ||||
| 15 Apr | 361.15 | 9.55 | - | 78,000 | -18,000 | 84,000 | ||||
For NTPC LTD - strike price 375 expiring on 30MAY2024
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 3.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 4309500
On 17 May NTPC was trading at 365.45. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 4236000
On 16 May NTPC was trading at 361.45. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 4165500
On 15 May NTPC was trading at 361.35. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -154500 which decreased total open position to 4053000
On 14 May NTPC was trading at 355.80. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 4195500
On 13 May NTPC was trading at 350.90. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 4168500
On 10 May NTPC was trading at 355.50. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 4116000
On 9 May NTPC was trading at 346.05. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -178500 which decreased total open position to 4068000
On 8 May NTPC was trading at 355.45. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -280500 which decreased total open position to 4246500
On 7 May NTPC was trading at 349.15. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 169500 which increased total open position to 4911000
On 6 May NTPC was trading at 356.80. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 909000 which increased total open position to 4741500
On 3 May NTPC was trading at 364.95. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3838500 which increased total open position to 3838500
On 2 May NTPC was trading at 369.05. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 444000 which increased total open position to 3642000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 997500 which increased total open position to 3196500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1623000 which increased total open position to 2199000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 576000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 402000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 177000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 174000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 156000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 93000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 87000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 84000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 12.30 | -0.10 | - | 1,500 | 0 | 10,53,000 |
| 17 May | 365.45 | 12.40 | - | 11,95,500 | 8,11,500 | 10,54,500 | |
| 16 May | 361.45 | 15.45 | - | 1,45,500 | -21,000 | 2,43,000 | |
| 15 May | 361.35 | 15.65 | - | 1,60,500 | -13,500 | 2,62,500 | |
| 14 May | 355.80 | 19.30 | - | 43,500 | 2,74,500 | 2,74,500 | |
| 13 May | 350.90 | 21.40 | - | 0 | -15,000 | 0 | |
| 10 May | 355.50 | 21.40 | - | 54,000 | -9,000 | 2,85,000 | |
| 9 May | 346.05 | 28.30 | - | 24,000 | -1,500 | 2,92,500 | |
| 8 May | 355.45 | 21.15 | - | 70,500 | -19,500 | 2,94,000 | |
| 7 May | 349.15 | 27.00 | - | 1,03,500 | -37,500 | 3,13,500 | |
| 6 May | 356.80 | 20.95 | - | 4,62,000 | -42,000 | 3,51,000 | |
| 3 May | 364.95 | 16.30 | - | 49,90,500 | 3,93,000 | 3,93,000 | |
| 2 May | 369.05 | 11.95 | - | 36,27,000 | 3,70,500 | 4,66,500 | |
| 30 Apr | 363.20 | 16.00 | - | 1,14,000 | 63,000 | 94,500 | |
| 29 Apr | 363.00 | 18.05 | - | 1,44,000 | 25,500 | 31,500 | |
| 26 Apr | 356.00 | 22.55 | - | 6,000 | 1,500 | 1,500 | |
| 25 Apr | 359.20 | 41.05 | - | 0 | 0 | 0 | |
| 24 Apr | 351.65 | 41.05 | - | 0 | 0 | 0 | |
| 23 Apr | 347.15 | 41.05 | - | 0 | 0 | 0 | |
| 22 Apr | 342.90 | 41.05 | - | 0 | 0 | 0 | |
| 19 Apr | 350.55 | 41.05 | - | 0 | 0 | 0 | |
| 18 Apr | 351.15 | 41.05 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 41.05 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 41.05 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 375 expiring on 30MAY2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 12.30, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1053000
On 17 May NTPC was trading at 365.45. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 811500 which increased total open position to 1054500
On 16 May NTPC was trading at 361.45. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 243000
On 15 May NTPC was trading at 361.35. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 262500
On 14 May NTPC was trading at 355.80. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 274500 which increased total open position to 274500
On 13 May NTPC was trading at 350.90. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 10 May NTPC was trading at 355.50. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 285000
On 9 May NTPC was trading at 346.05. The strike last trading price was 28.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 292500
On 8 May NTPC was trading at 355.45. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 294000
On 7 May NTPC was trading at 349.15. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 313500
On 6 May NTPC was trading at 356.80. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 351000
On 3 May NTPC was trading at 364.95. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 393000 which increased total open position to 393000
On 2 May NTPC was trading at 369.05. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 466500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 94500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 31500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 22.55, 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 25 Apr NTPC was trading at 359.20. The strike last trading price was 41.05, 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 24 Apr NTPC was trading at 351.65. The strike last trading price was 41.05, 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 23 Apr NTPC was trading at 347.15. The strike last trading price was 41.05, 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 22 Apr NTPC was trading at 342.90. The strike last trading price was 41.05, 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 19 Apr NTPC was trading at 350.55. The strike last trading price was 41.05, 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 18 Apr NTPC was trading at 351.15. The strike last trading price was 41.05, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 41.05, 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 15 Apr NTPC was trading at 361.15. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0