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 | 1.10 | 0.25 | - | 3,73,500 | 9,000 | 88,83,000 | |||
| 17 May | 365.45 | 0.85 | - | 14,92,500 | -18,000 | 88,71,000 | ||||
| 16 May | 361.45 | 0.95 | - | 20,80,500 | 4,500 | 88,89,000 | ||||
| 15 May | 361.35 | 1.20 | - | 29,86,500 | 7,500 | 88,80,000 | ||||
| 14 May | 355.80 | 0.75 | - | 13,60,500 | 15,000 | 88,74,000 | ||||
| 13 May | 350.90 | 0.70 | - | 14,43,000 | -45,000 | 88,59,000 | ||||
| 10 May | 355.50 | 1.00 | - | 10,48,500 | -7,500 | 89,02,500 | ||||
| 9 May | 346.05 | 0.75 | - | 20,74,500 | -60,000 | 89,13,000 | ||||
| 8 May | 355.45 | 1.25 | - | 20,49,000 | 12,000 | 89,73,000 | ||||
| 7 May | 349.15 | 0.90 | - | 45,01,500 | -70,500 | 92,49,000 | ||||
| 6 May | 356.80 | 1.85 | - | 49,21,500 | -96,000 | 93,19,500 | ||||
| 3 May | 364.95 | 2.95 | - | 1,86,70,500 | 94,47,000 | 94,47,000 | ||||
| 2 May | 369.05 | 4.20 | - | 1,15,48,500 | 29,23,500 | 41,82,000 | ||||
| 30 Apr | 363.20 | 3.05 | - | 20,97,000 | 2,07,000 | 12,79,500 | ||||
| 29 Apr | 363.00 | 4.35 | - | 15,21,000 | 2,01,000 | 10,72,500 | ||||
|
|
||||||||||
| 26 Apr | 356.00 | 3.80 | - | 8,61,000 | 1,48,500 | 8,74,500 | ||||
| 25 Apr | 359.20 | 4.05 | - | 10,08,000 | 2,79,000 | 7,17,000 | ||||
| 24 Apr | 351.65 | 2.70 | - | 3,45,000 | 1,14,000 | 4,38,000 | ||||
| 23 Apr | 347.15 | 2.40 | - | 2,82,000 | 84,000 | 3,24,000 | ||||
| 22 Apr | 342.90 | 2.55 | - | 1,98,000 | 12,000 | 2,40,000 | ||||
| 19 Apr | 350.55 | 3.45 | - | 1,44,000 | 33,000 | 2,28,000 | ||||
| 18 Apr | 351.15 | 5.80 | - | 6,000 | 3,000 | 1,95,000 | ||||
| 16 Apr | 359.25 | 5.75 | - | 33,000 | 3,000 | 1,95,000 | ||||
| 15 Apr | 361.15 | 7.15 | - | 1,41,000 | -3,000 | 1,92,000 | ||||
For NTPC LTD - strike price 390 expiring on 30MAY2024
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 1.10, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 8883000
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 8871000
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 8889000
On 15 May NTPC was trading at 361.35. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8880000
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 8874000
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 8859000
On 10 May NTPC was trading at 355.50. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 8902500
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 8913000
On 8 May NTPC was trading at 355.45. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 8973000
On 7 May NTPC was trading at 349.15. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 9249000
On 6 May NTPC was trading at 356.80. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 9319500
On 3 May NTPC was trading at 364.95. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9447000 which increased total open position to 9447000
On 2 May NTPC was trading at 369.05. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2923500 which increased total open position to 4182000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 1279500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 201000 which increased total open position to 1072500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 874500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 279000 which increased total open position to 717000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 438000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 324000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 240000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 228000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 195000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 195000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 192000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 25.50 | 0.00 | - | 0 | -3,000 | 0 |
| 17 May | 365.45 | 25.50 | - | 33,000 | -6,000 | 1,32,000 | |
| 16 May | 361.45 | 35.75 | - | 3,000 | -1,500 | 1,38,000 | |
| 15 May | 361.35 | 29.60 | - | 15,000 | -3,000 | 1,42,500 | |
| 14 May | 355.80 | 33.20 | - | 3,000 | -1,500 | 1,45,500 | |
| 13 May | 350.90 | 36.00 | - | 15,000 | -1,500 | 1,47,000 | |
| 10 May | 355.50 | 35.60 | - | 1,500 | 0 | 1,50,000 | |
| 9 May | 346.05 | 42.20 | - | 1,500 | 1,500 | 1,50,000 | |
| 8 May | 355.45 | 34.65 | - | 1,500 | 0 | 1,48,500 | |
| 7 May | 349.15 | 39.70 | - | 7,500 | -1,500 | 1,48,500 | |
| 6 May | 356.80 | 33.90 | - | 69,000 | 15,000 | 1,50,000 | |
| 3 May | 364.95 | 25.05 | - | 4,09,500 | 1,36,500 | 1,36,500 | |
| 2 May | 369.05 | 21.80 | - | 1,41,000 | 10,500 | 87,000 | |
| 30 Apr | 363.20 | 27.65 | - | 3,000 | 0 | 78,000 | |
| 29 Apr | 363.00 | 29.00 | - | 12,000 | 1,500 | 78,000 | |
| 26 Apr | 356.00 | 33.85 | - | 7,500 | 4,500 | 76,500 | |
| 25 Apr | 359.20 | 38.15 | - | 0 | 3,000 | 0 | |
| 24 Apr | 351.65 | 38.15 | - | 36,000 | 0 | 69,000 | |
| 23 Apr | 347.15 | 41.90 | - | 75,000 | 69,000 | 69,000 | |
| 22 Apr | 342.90 | 52.75 | - | 0 | 0 | 0 | |
| 19 Apr | 350.55 | 52.75 | - | 0 | 0 | 0 | |
| 18 Apr | 351.15 | 52.75 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 52.75 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 52.75 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 390 expiring on 30MAY2024
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 25.50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 17 May NTPC was trading at 365.45. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 132000
On 16 May NTPC was trading at 361.45. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 138000
On 15 May NTPC was trading at 361.35. The strike last trading price was 29.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 142500
On 14 May NTPC was trading at 355.80. The strike last trading price was 33.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 145500
On 13 May NTPC was trading at 350.90. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 147000
On 10 May NTPC was trading at 355.50. The strike last trading price was 35.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150000
On 9 May NTPC was trading at 346.05. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 150000
On 8 May NTPC was trading at 355.45. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148500
On 7 May NTPC was trading at 349.15. The strike last trading price was 39.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 148500
On 6 May NTPC was trading at 356.80. The strike last trading price was 33.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 3 May NTPC was trading at 364.95. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 136500
On 2 May NTPC was trading at 369.05. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 87000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 78000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 76500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 69000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 52.75, 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 52.75, 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 52.75, 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 52.75, 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 52.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0