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 | 1.55 | 0.30 | - | 1,72,500 | 3,000 | 40,72,500 | |||
| 17 May | 365.45 | 1.25 | - | 14,79,000 | -28,500 | 40,65,000 | ||||
|
|
||||||||||
| 16 May | 361.45 | 1.30 | - | 10,26,000 | -3,000 | 40,93,500 | ||||
| 15 May | 361.35 | 1.60 | - | 16,60,500 | 46,500 | 40,99,500 | ||||
| 14 May | 355.80 | 1.10 | - | 5,43,000 | -6,000 | 40,53,000 | ||||
| 13 May | 350.90 | 0.95 | - | 5,07,000 | -7,500 | 40,59,000 | ||||
| 10 May | 355.50 | 1.40 | - | 12,33,000 | -37,500 | 40,65,000 | ||||
| 9 May | 346.05 | 0.95 | - | 10,44,000 | -1,60,500 | 41,14,500 | ||||
| 8 May | 355.45 | 1.60 | - | 16,86,000 | -43,500 | 42,75,000 | ||||
| 7 May | 349.15 | 1.20 | - | 19,63,500 | 1,500 | 43,18,500 | ||||
| 6 May | 356.80 | 2.45 | - | 25,74,000 | -1,20,000 | 43,17,000 | ||||
| 3 May | 364.95 | 3.80 | - | 85,03,500 | 44,35,500 | 44,35,500 | ||||
| 2 May | 369.05 | 5.35 | - | 78,76,500 | 17,26,500 | 39,91,500 | ||||
| 30 Apr | 363.20 | 3.85 | - | 40,47,000 | 20,20,500 | 22,84,500 | ||||
| 29 Apr | 363.00 | 5.40 | - | 8,52,000 | 70,500 | 2,64,000 | ||||
| 26 Apr | 356.00 | 4.65 | - | 5,13,000 | 42,000 | 1,92,000 | ||||
| 25 Apr | 359.20 | 4.90 | - | 4,74,000 | 1,02,000 | 1,53,000 | ||||
| 24 Apr | 351.65 | 3.30 | - | 69,000 | 18,000 | 51,000 | ||||
| 23 Apr | 347.15 | 3.00 | - | 48,000 | -15,000 | 33,000 | ||||
| 22 Apr | 342.90 | 3.05 | - | 75,000 | 48,000 | 48,000 | ||||
| 19 Apr | 350.55 | 4.35 | - | 3,000 | 0 | 0 | ||||
| 18 Apr | 351.15 | 6.35 | - | 0 | 0 | 0 | ||||
| 16 Apr | 359.25 | 6.35 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 6.35 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 385 expiring on 30MAY2024
Delta for 385 CE is -
Historical price for 385 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4072500
On 17 May NTPC was trading at 365.45. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 4065000
On 16 May NTPC was trading at 361.45. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 4093500
On 15 May NTPC was trading at 361.35. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 4099500
On 14 May NTPC was trading at 355.80. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 4053000
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 4059000
On 10 May NTPC was trading at 355.50. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 4065000
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -160500 which decreased total open position to 4114500
On 8 May NTPC was trading at 355.45. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 4275000
On 7 May NTPC was trading at 349.15. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4318500
On 6 May NTPC was trading at 356.80. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 4317000
On 3 May NTPC was trading at 364.95. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4435500 which increased total open position to 4435500
On 2 May NTPC was trading at 369.05. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1726500 which increased total open position to 3991500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2020500 which increased total open position to 2284500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 264000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 192000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 153000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 51000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 33000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 48000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 4.35, 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 6.35, 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 6.35, 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 6.35, 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 |
| 18 May | 366.30 | 20.40 | -0.40 | - | 3,000 | 0 | 1,18,500 |
| 17 May | 365.45 | 20.80 | - | 21,000 | 1,500 | 1,20,000 | |
| 16 May | 361.45 | 26.75 | - | 7,500 | 0 | 1,18,500 | |
| 15 May | 361.35 | 27.00 | - | 25,500 | -6,000 | 1,20,000 | |
| 14 May | 355.80 | 28.30 | - | 6,000 | 0 | 1,27,500 | |
| 13 May | 350.90 | 32.85 | - | 3,000 | 1,500 | 1,27,500 | |
| 10 May | 355.50 | 29.90 | - | 12,000 | 1,500 | 1,27,500 | |
| 9 May | 346.05 | 38.20 | - | 4,500 | -3,000 | 1,26,000 | |
| 8 May | 355.45 | 29.10 | - | 40,500 | -33,000 | 1,29,000 | |
| 7 May | 349.15 | 37.00 | - | 7,500 | 0 | 1,57,500 | |
| 6 May | 356.80 | 29.50 | - | 91,500 | 7,500 | 1,57,500 | |
| 3 May | 364.95 | 22.50 | - | 6,09,000 | 1,50,000 | 1,50,000 | |
| 2 May | 369.05 | 18.40 | - | 1,15,500 | 60,000 | 76,500 | |
| 30 Apr | 363.20 | 22.80 | - | 33,000 | 6,000 | 15,000 | |
| 29 Apr | 363.00 | 25.10 | - | 18,000 | 7,500 | 9,000 | |
| 26 Apr | 356.00 | 29.90 | - | 1,500 | 0 | 0 | |
| 25 Apr | 359.20 | 48.75 | - | 0 | 0 | 0 | |
| 24 Apr | 351.65 | 48.75 | - | 0 | 0 | 0 | |
| 23 Apr | 347.15 | 48.75 | - | 0 | 0 | 0 | |
| 22 Apr | 342.90 | 48.75 | - | 0 | 0 | 0 | |
| 19 Apr | 350.55 | 48.75 | - | 0 | 0 | 0 | |
| 18 Apr | 351.15 | 48.75 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 48.75 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 48.75 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 385 expiring on 30MAY2024
Delta for 385 PE is -
Historical price for 385 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 20.40, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118500
On 17 May NTPC was trading at 365.45. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 120000
On 16 May NTPC was trading at 361.45. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118500
On 15 May NTPC was trading at 361.35. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 120000
On 14 May NTPC was trading at 355.80. The strike last trading price was 28.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127500
On 13 May NTPC was trading at 350.90. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 127500
On 10 May NTPC was trading at 355.50. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 127500
On 9 May NTPC was trading at 346.05. The strike last trading price was 38.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 126000
On 8 May NTPC was trading at 355.45. The strike last trading price was 29.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 129000
On 7 May NTPC was trading at 349.15. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157500
On 6 May NTPC was trading at 356.80. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 157500
On 3 May NTPC was trading at 364.95. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 150000
On 2 May NTPC was trading at 369.05. The strike last trading price was 18.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 76500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 25.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 9000
On 26 Apr NTPC was trading at 356.00. 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 25 Apr NTPC was trading at 359.20. The strike last trading price was 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0