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 | 7.6 | 1.40 | - | 56,02,500 | 99,000 | 15,99,000 | |||
| 4 Jul | 372.95 | 6.2 | - | 34,32,000 | -67,500 | 15,00,000 | ||||
| 3 Jul | 372.65 | 6.3 | - | 14,70,000 | -2,17,500 | 15,67,500 | ||||
| 2 Jul | 370.40 | 6.05 | - | 14,83,500 | 1,44,000 | 17,95,500 | ||||
| 1 Jul | 369.75 | 6.5 | - | 36,13,500 | 5,29,500 | 16,51,500 | ||||
| 28 Jun | 378.35 | 10.3 | - | 77,29,500 | 8,16,000 | 11,22,000 | ||||
| 27 Jun | 377.15 | 10.05 | - | 24,27,000 | 1,98,000 | 3,06,000 | ||||
| 26 Jun | 365.05 | 5.55 | - | 1,44,000 | 46,500 | 1,05,000 | ||||
| 25 Jun | 360.85 | 4.5 | - | 72,000 | 24,000 | 58,500 | ||||
|
|
||||||||||
| 24 Jun | 362.75 | 5.4 | - | 39,000 | 12,000 | 34,500 | ||||
| 21 Jun | 359.80 | 5.45 | - | 13,500 | 3,000 | 22,500 | ||||
| 20 Jun | 357.65 | 5.20 | - | 22,500 | 13,500 | 18,000 | ||||
| 19 Jun | 362.50 | 7.35 | - | 12,000 | 4,500 | 4,500 | ||||
| 18 Jun | 369.65 | 9.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 9.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 9.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 9.65 | - | 3,000 | 1,500 | 1,500 | ||||
| 11 Jun | 367.40 | 9.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 9.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 9.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 9.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 341.00 | 9.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 331.25 | 9.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 9.00 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 385 expiring on 25JUL2024
Delta for 385 CE is -
Historical price for 385 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 7.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1599000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 1500000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -217500 which decreased total open position to 1567500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1795500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 529500 which increased total open position to 1651500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 816000 which increased total open position to 1122000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 306000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 105000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 58500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 34500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 22500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 18000
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 7.35, 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 18 Jun NTPC was trading at 369.65. The strike last trading price was 9.65, 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 14 Jun NTPC was trading at 368.45. The strike last trading price was 9.65, 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 13 Jun NTPC was trading at 369.95. The strike last trading price was 9.65, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 9.65, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 9.00, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 9.00, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 9.00, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 9.00, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 9.00, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 9.00, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 11.6 | -4.00 | - | 4,90,500 | -10,500 | 3,55,500 |
| 4 Jul | 372.95 | 15.6 | - | 2,94,000 | 0 | 3,66,000 | |
| 3 Jul | 372.65 | 16.4 | - | 69,000 | 9,000 | 3,66,000 | |
| 2 Jul | 370.40 | 18.85 | - | 82,500 | 1,500 | 3,57,000 | |
| 1 Jul | 369.75 | 19 | - | 4,30,500 | -51,000 | 3,55,500 | |
| 28 Jun | 378.35 | 13.2 | - | 29,70,000 | 57,000 | 4,06,500 | |
| 27 Jun | 377.15 | 16.1 | - | 7,47,000 | 3,21,000 | 3,49,500 | |
| 26 Jun | 365.05 | 23.05 | - | 37,500 | 24,000 | 24,000 | |
| 25 Jun | 360.85 | 30 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 30 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 30.00 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 30.00 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 30.00 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 30.00 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 30.00 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 30.00 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 30.00 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 30.00 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 30.00 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 30.00 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 30.00 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 30.00 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 30.00 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 30.00 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 385 expiring on 25JUL2024
Delta for 385 PE is -
Historical price for 385 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 11.6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 355500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 366000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 366000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 357000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 355500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 406500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 321000 which increased total open position to 349500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 30, 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 Jun NTPC was trading at 362.75. The strike last trading price was 30, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 30.00, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 30.00, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 30.00, 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 18 Jun NTPC was trading at 369.65. The strike last trading price was 30.00, 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 14 Jun NTPC was trading at 368.45. The strike last trading price was 30.00, 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 13 Jun NTPC was trading at 369.95. The strike last trading price was 30.00, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 30.00, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 30.00, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 30.00, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 30.00, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 30.00, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 30.00, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 30.00, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0