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 | 9.9 | 1.90 | - | 1,81,75,500 | -1,12,500 | 46,30,500 | |||
| 4 Jul | 372.95 | 8 | - | 1,14,51,000 | 6,60,000 | 47,43,000 | ||||
| 3 Jul | 372.65 | 8.05 | - | 64,98,000 | -49,500 | 40,83,000 | ||||
| 2 Jul | 370.40 | 7.65 | - | 46,15,500 | 2,76,000 | 41,68,500 | ||||
| 1 Jul | 369.75 | 8.15 | - | 91,65,000 | 14,56,500 | 38,92,500 | ||||
|
|
||||||||||
| 28 Jun | 378.35 | 12.9 | - | 1,08,30,000 | -3,60,000 | 24,36,000 | ||||
| 27 Jun | 377.15 | 12.2 | - | 1,12,72,500 | 9,48,000 | 27,96,000 | ||||
| 26 Jun | 365.05 | 7.1 | - | 26,26,500 | 79,500 | 18,48,000 | ||||
| 25 Jun | 360.85 | 5.8 | - | 8,26,500 | 2,64,000 | 17,68,500 | ||||
| 24 Jun | 362.75 | 6.95 | - | 8,44,500 | 2,43,000 | 15,06,000 | ||||
| 21 Jun | 359.80 | 5.85 | - | 15,61,500 | 4,89,000 | 12,60,000 | ||||
| 20 Jun | 357.65 | 6.35 | - | 8,04,000 | 3,16,500 | 7,66,500 | ||||
| 19 Jun | 362.50 | 7.90 | - | 3,27,000 | 48,000 | 4,50,000 | ||||
| 18 Jun | 369.65 | 10.10 | - | 1,29,000 | 19,500 | 4,03,500 | ||||
| 14 Jun | 368.45 | 9.25 | - | 1,26,000 | 3,000 | 3,84,000 | ||||
| 13 Jun | 369.95 | 10.45 | - | 1,03,500 | 30,000 | 3,69,000 | ||||
| 12 Jun | 371.30 | 11.90 | - | 2,61,000 | 1,11,000 | 3,40,500 | ||||
| 11 Jun | 367.40 | 11.55 | - | 1,44,000 | 25,500 | 2,28,000 | ||||
| 10 Jun | 364.90 | 11.85 | - | 2,71,500 | 1,48,500 | 1,99,500 | ||||
| 7 Jun | 360.60 | 9.75 | - | 19,500 | 3,000 | 49,500 | ||||
| 6 Jun | 349.75 | 8.35 | - | 45,000 | 36,000 | 46,500 | ||||
| 5 Jun | 341.00 | 8.00 | - | 21,000 | 4,500 | 10,500 | ||||
| 4 Jun | 331.25 | 11.00 | - | 4,500 | 6,000 | 6,000 | ||||
| 3 Jun | 391.80 | 14.70 | - | 0 | 0 | 0 | ||||
| 31 May | 359.00 | 14.70 | - | 3,000 | 1,500 | 4,500 | ||||
| 30 May | 359.70 | 14.00 | - | 4,500 | 3,000 | 3,000 | ||||
For NTPC LTD - strike price 380 expiring on 25JUL2024
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 9.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 4630500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 660000 which increased total open position to 4743000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 4083000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 276000 which increased total open position to 4168500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1456500 which increased total open position to 3892500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 2436000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 948000 which increased total open position to 2796000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 1848000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 1768500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 1506000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 489000 which increased total open position to 1260000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 316500 which increased total open position to 766500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 450000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 403500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 384000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 369000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 340500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 228000
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 199500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 49500
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 46500
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10500
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 14.70, 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 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 30 May NTPC was trading at 359.70. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 8.9 | -3.20 | - | 30,33,000 | 81,000 | 13,06,500 |
| 4 Jul | 372.95 | 12.1 | - | 19,69,500 | 70,500 | 12,25,500 | |
| 3 Jul | 372.65 | 13.25 | - | 3,54,000 | 30,000 | 11,55,000 | |
| 2 Jul | 370.40 | 15.25 | - | 3,66,000 | 10,500 | 11,25,000 | |
| 1 Jul | 369.75 | 15.9 | - | 13,63,500 | 45,000 | 11,14,500 | |
| 28 Jun | 378.35 | 10.45 | - | 49,09,500 | 1,98,000 | 10,69,500 | |
| 27 Jun | 377.15 | 14 | - | 20,46,000 | -1,15,500 | 8,71,500 | |
| 26 Jun | 365.05 | 19.6 | - | 1,95,000 | 0 | 9,85,500 | |
| 25 Jun | 360.85 | 22.95 | - | 60,000 | 25,500 | 9,85,500 | |
| 24 Jun | 362.75 | 21.05 | - | 1,84,500 | 1,11,000 | 9,58,500 | |
| 21 Jun | 359.80 | 24.10 | - | 2,52,000 | 1,09,500 | 8,47,500 | |
| 20 Jun | 357.65 | 24.00 | - | 7,95,000 | 7,08,000 | 7,35,000 | |
| 19 Jun | 362.50 | 20.50 | - | 1,500 | 0 | 27,000 | |
| 18 Jun | 369.65 | 15.50 | - | 1,500 | 25,500 | 25,500 | |
| 14 Jun | 368.45 | 17.00 | - | 0 | -1,500 | 0 | |
| 13 Jun | 369.95 | 17.00 | - | 12,000 | -3,000 | 24,000 | |
| 12 Jun | 371.30 | 16.30 | - | 3,000 | 1,500 | 27,000 | |
| 11 Jun | 367.40 | 20.30 | - | 4,500 | 1,500 | 27,000 | |
| 10 Jun | 364.90 | 23.85 | - | 30,000 | 22,500 | 22,500 | |
| 7 Jun | 360.60 | 29.90 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 29.90 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 29.90 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 29.90 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 29.90 | - | 0 | 0 | 0 | |
| 31 May | 359.00 | 29.90 | - | 0 | 0 | 0 | |
| 30 May | 359.70 | 0.00 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 380 expiring on 25JUL2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 8.9, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1306500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 1225500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1155000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 1125000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1114500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 1069500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 871500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 985500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 985500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 958500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 24.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 109500 which increased total open position to 847500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 708000 which increased total open position to 735000
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 25500
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 17.00, 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 13 Jun NTPC was trading at 369.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 24000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 27000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 27000
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 29.90, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 29.90, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 29.90, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 29.90, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 29.90, 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 31 May NTPC was trading at 359.00. The strike last trading price was 29.90, 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 30 May NTPC was trading at 359.70. 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