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 | 5.75 | 1.15 | - | 1,14,94,500 | 4,77,000 | 57,91,500 | |||
|
|
||||||||||
| 4 Jul | 372.95 | 4.6 | - | 83,56,500 | 11,49,000 | 53,14,500 | ||||
| 3 Jul | 372.65 | 4.9 | - | 42,15,000 | -63,000 | 41,65,500 | ||||
| 2 Jul | 370.40 | 4.85 | - | 33,39,000 | 1,95,000 | 42,42,000 | ||||
| 1 Jul | 369.75 | 5.2 | - | 64,54,500 | 14,44,500 | 40,47,000 | ||||
| 28 Jun | 378.35 | 8.5 | - | 1,22,62,500 | 10,59,000 | 26,02,500 | ||||
| 27 Jun | 377.15 | 8.35 | - | 59,92,500 | 6,33,000 | 15,43,500 | ||||
| 26 Jun | 365.05 | 4.55 | - | 15,46,500 | 6,24,000 | 9,09,000 | ||||
| 25 Jun | 360.85 | 3.6 | - | 1,26,000 | 45,000 | 2,85,000 | ||||
| 24 Jun | 362.75 | 4.65 | - | 2,55,000 | 60,000 | 2,40,000 | ||||
| 21 Jun | 359.80 | 4.10 | - | 88,500 | 31,500 | 1,78,500 | ||||
| 20 Jun | 357.65 | 4.50 | - | 60,000 | 22,500 | 1,45,500 | ||||
| 19 Jun | 362.50 | 5.30 | - | 48,000 | 10,500 | 1,23,000 | ||||
| 18 Jun | 369.65 | 6.70 | - | 76,500 | 43,500 | 1,11,000 | ||||
| 14 Jun | 368.45 | 6.35 | - | 55,500 | 19,500 | 67,500 | ||||
| 13 Jun | 369.95 | 7.20 | - | 30,000 | 13,500 | 49,500 | ||||
| 12 Jun | 371.30 | 8.40 | - | 19,500 | 7,500 | 31,500 | ||||
| 11 Jun | 367.40 | 7.65 | - | 9,000 | 1,500 | 22,500 | ||||
| 10 Jun | 364.90 | 8.25 | - | 39,000 | 4,500 | 27,000 | ||||
| 7 Jun | 360.60 | 8.00 | - | 9,000 | 4,500 | 21,000 | ||||
| 6 Jun | 349.75 | 6.95 | - | 13,500 | 7,500 | 16,500 | ||||
| 5 Jun | 341.00 | 3.10 | - | 1,500 | 1,500 | 9,000 | ||||
| 4 Jun | 331.25 | 13.65 | - | 9,000 | 4,500 | 7,500 | ||||
| 3 Jun | 391.80 | 23.00 | - | 7,500 | 3,000 | 3,000 | ||||
For NTPC LTD - strike price 390 expiring on 25JUL2024
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 477000 which increased total open position to 5791500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1149000 which increased total open position to 5314500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 4165500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 4242000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1444500 which increased total open position to 4047000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1059000 which increased total open position to 2602500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 633000 which increased total open position to 1543500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 624000 which increased total open position to 909000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 285000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 240000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 178500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 145500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 123000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 111000
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 67500
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 49500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 27000
On 7 Jun NTPC was trading at 360.60. 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 21000
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 16500
On 5 Jun NTPC was trading at 341.00. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 4 Jun NTPC was trading at 331.25. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 23.00, 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 | 14.75 | -4.40 | - | 3,46,500 | 6,000 | 4,87,500 |
| 4 Jul | 372.95 | 19.15 | - | 1,92,000 | -3,000 | 4,81,500 | |
| 3 Jul | 372.65 | 20.1 | - | 70,500 | 1,500 | 4,84,500 | |
| 2 Jul | 370.40 | 22.7 | - | 1,00,500 | -13,500 | 4,83,000 | |
| 1 Jul | 369.75 | 22.9 | - | 2,11,500 | -61,500 | 4,96,500 | |
| 28 Jun | 378.35 | 16.1 | - | 14,68,500 | 5,11,500 | 5,58,000 | |
| 27 Jun | 377.15 | 20.3 | - | 51,000 | 19,500 | 46,500 | |
| 26 Jun | 365.05 | 31.45 | - | 0 | 7,500 | 0 | |
| 25 Jun | 360.85 | 31.45 | - | 18,000 | 7,500 | 19,500 | |
| 24 Jun | 362.75 | 28 | - | 19,500 | 9,000 | 9,000 | |
| 21 Jun | 359.80 | 36.40 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 36.40 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 36.40 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 36.40 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 36.40 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 36.40 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 36.40 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 36.40 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 36.40 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 36.40 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 36.40 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 36.40 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 36.40 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 36.40 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 390 expiring on 25JUL2024
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 14.75, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 487500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 481500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 484500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 22.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 483000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -61500 which decreased total open position to 496500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 511500 which increased total open position to 558000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 46500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 31.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 31.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 19500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, 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 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0