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 | 2.30 | 0.45 | - | 24,66,000 | 1,81,500 | 1,47,90,000 | |||
| 17 May | 365.45 | 1.85 | - | 80,88,000 | 3,88,500 | 1,46,68,500 | ||||
| 16 May | 361.45 | 1.85 | - | 77,88,000 | -1,84,500 | 1,42,80,000 | ||||
| 15 May | 361.35 | 2.30 | - | 2,13,01,500 | 7,86,000 | 1,44,79,500 | ||||
| 14 May | 355.80 | 1.55 | - | 43,60,500 | 1,96,500 | 1,36,93,500 | ||||
| 13 May | 350.90 | 1.35 | - | 40,75,500 | -1,26,000 | 1,34,97,000 | ||||
|
|
||||||||||
| 10 May | 355.50 | 1.85 | - | 69,13,500 | -36,000 | 1,43,74,500 | ||||
| 9 May | 346.05 | 1.25 | - | 61,96,500 | -78,000 | 1,44,28,500 | ||||
| 8 May | 355.45 | 2.25 | - | 83,31,000 | 6,37,500 | 1,45,06,500 | ||||
| 7 May | 349.15 | 1.60 | - | 94,29,000 | -4,15,500 | 1,38,64,500 | ||||
| 6 May | 356.80 | 3.20 | - | 1,14,72,000 | 8,02,500 | 1,42,80,000 | ||||
| 3 May | 364.95 | 5.05 | - | 3,35,07,000 | 1,35,30,000 | 1,35,30,000 | ||||
| 2 May | 369.05 | 7.05 | - | 2,57,02,500 | 55,66,500 | 1,29,21,000 | ||||
| 30 Apr | 363.20 | 5.00 | - | 1,25,16,000 | 48,69,000 | 74,01,000 | ||||
| 29 Apr | 363.00 | 6.75 | - | 62,89,500 | 7,32,000 | 25,32,000 | ||||
| 26 Apr | 356.00 | 5.80 | - | 24,04,500 | 4,39,500 | 17,98,500 | ||||
| 25 Apr | 359.20 | 6.30 | - | 27,21,000 | 69,000 | 13,56,000 | ||||
| 24 Apr | 351.65 | 4.25 | - | 9,93,000 | 1,47,000 | 12,84,000 | ||||
| 23 Apr | 347.15 | 3.65 | - | 7,05,000 | 2,01,000 | 11,37,000 | ||||
| 22 Apr | 342.90 | 3.85 | - | 12,27,000 | 5,49,000 | 9,36,000 | ||||
| 19 Apr | 350.55 | 5.10 | - | 3,60,000 | 1,08,000 | 3,87,000 | ||||
| 18 Apr | 351.15 | 6.10 | - | 1,83,000 | 57,000 | 2,76,000 | ||||
| 16 Apr | 359.25 | 8.00 | - | 3,81,000 | -1,50,000 | 2,22,000 | ||||
| 15 Apr | 361.15 | 10.00 | - | 5,37,000 | 2,91,000 | 3,72,000 | ||||
For NTPC LTD - strike price 380 expiring on 30MAY2024
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 2.30, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 14790000
On 17 May NTPC was trading at 365.45. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 388500 which increased total open position to 14668500
On 16 May NTPC was trading at 361.45. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -184500 which decreased total open position to 14280000
On 15 May NTPC was trading at 361.35. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 786000 which increased total open position to 14479500
On 14 May NTPC was trading at 355.80. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 196500 which increased total open position to 13693500
On 13 May NTPC was trading at 350.90. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 13497000
On 10 May NTPC was trading at 355.50. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 14374500
On 9 May NTPC was trading at 346.05. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 14428500
On 8 May NTPC was trading at 355.45. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 637500 which increased total open position to 14506500
On 7 May NTPC was trading at 349.15. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -415500 which decreased total open position to 13864500
On 6 May NTPC was trading at 356.80. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 802500 which increased total open position to 14280000
On 3 May NTPC was trading at 364.95. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13530000 which increased total open position to 13530000
On 2 May NTPC was trading at 369.05. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5566500 which increased total open position to 12921000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4869000 which increased total open position to 7401000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 732000 which increased total open position to 2532000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 439500 which increased total open position to 1798500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1356000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 1284000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 201000 which increased total open position to 1137000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 549000 which increased total open position to 936000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 387000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 276000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 222000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 372000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 15.75 | -0.55 | - | 15,000 | 1,500 | 2,77,500 |
| 17 May | 365.45 | 16.30 | - | 2,11,500 | 13,500 | 2,76,000 | |
| 16 May | 361.45 | 19.40 | - | 1,65,000 | 7,500 | 2,62,500 | |
| 15 May | 361.35 | 19.60 | - | 93,000 | -7,500 | 2,53,500 | |
| 14 May | 355.80 | 24.35 | - | 30,000 | -1,500 | 2,59,500 | |
| 13 May | 350.90 | 28.15 | - | 36,000 | -16,500 | 2,61,000 | |
| 10 May | 355.50 | 25.65 | - | 66,000 | -9,000 | 2,80,500 | |
| 9 May | 346.05 | 33.00 | - | 37,500 | -6,000 | 2,94,000 | |
| 8 May | 355.45 | 25.35 | - | 76,500 | -27,000 | 3,00,000 | |
| 7 May | 349.15 | 31.65 | - | 52,500 | -4,500 | 3,27,000 | |
| 6 May | 356.80 | 24.80 | - | 1,86,000 | -28,500 | 3,31,500 | |
| 3 May | 364.95 | 18.45 | - | 35,17,500 | 3,58,500 | 3,58,500 | |
| 2 May | 369.05 | 15.00 | - | 9,45,000 | 25,500 | 3,09,000 | |
| 30 Apr | 363.20 | 19.40 | - | 2,50,500 | 57,000 | 2,86,500 | |
| 29 Apr | 363.00 | 21.55 | - | 1,33,500 | -4,500 | 2,29,500 | |
| 26 Apr | 356.00 | 26.30 | - | 91,500 | 37,500 | 2,14,500 | |
| 25 Apr | 359.20 | 23.30 | - | 48,000 | 18,000 | 1,77,000 | |
| 24 Apr | 351.65 | 29.50 | - | 42,000 | 30,000 | 1,56,000 | |
| 23 Apr | 347.15 | 35.40 | - | 87,000 | 69,000 | 1,26,000 | |
| 22 Apr | 342.90 | 34.75 | - | 30,000 | 27,000 | 57,000 | |
| 19 Apr | 350.55 | 33.10 | - | 18,000 | 9,000 | 30,000 | |
| 18 Apr | 351.15 | 23.00 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 23.00 | - | 0 | 15,000 | 0 | |
| 15 Apr | 361.15 | 23.00 | - | 18,000 | 15,000 | 18,000 | |
For NTPC LTD - strike price 380 expiring on 30MAY2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 15.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 277500
On 17 May NTPC was trading at 365.45. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 276000
On 16 May NTPC was trading at 361.45. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 262500
On 15 May NTPC was trading at 361.35. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 253500
On 14 May NTPC was trading at 355.80. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 259500
On 13 May NTPC was trading at 350.90. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 261000
On 10 May NTPC was trading at 355.50. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 280500
On 9 May NTPC was trading at 346.05. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 294000
On 8 May NTPC was trading at 355.45. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 300000
On 7 May NTPC was trading at 349.15. The strike last trading price was 31.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 327000
On 6 May NTPC was trading at 356.80. The strike last trading price was 24.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 331500
On 3 May NTPC was trading at 364.95. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 358500 which increased total open position to 358500
On 2 May NTPC was trading at 369.05. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 309000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 286500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 229500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 26.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 214500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 177000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 156000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 35.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 126000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 34.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 57000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 33.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 30000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 18000