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 | 4.5 | 1.00 | - | 25,36,500 | 4,42,500 | 13,26,000 | |||
|
|
||||||||||
| 4 Jul | 372.95 | 3.5 | - | 16,18,500 | 2,02,500 | 8,83,500 | ||||
| 3 Jul | 372.65 | 3.85 | - | 10,48,500 | 34,500 | 6,81,000 | ||||
| 2 Jul | 370.40 | 3.9 | - | 7,27,500 | -1,500 | 6,49,500 | ||||
| 1 Jul | 369.75 | 4.2 | - | 13,14,000 | 1,53,000 | 6,51,000 | ||||
| 28 Jun | 378.35 | 6.75 | - | 34,54,500 | 1,98,000 | 4,98,000 | ||||
| 27 Jun | 377.15 | 6.45 | - | 13,02,000 | 2,13,000 | 3,00,000 | ||||
| 26 Jun | 365.05 | 3.7 | - | 1,20,000 | 37,500 | 87,000 | ||||
| 25 Jun | 360.85 | 3.05 | - | 7,500 | 1,500 | 49,500 | ||||
| 24 Jun | 362.75 | 3.8 | - | 46,500 | 30,000 | 48,000 | ||||
| 21 Jun | 359.80 | 2.95 | - | 4,500 | 1,500 | 16,500 | ||||
| 20 Jun | 357.65 | 3.70 | - | 15,000 | 1,500 | 4,500 | ||||
| 19 Jun | 362.50 | 4.75 | - | 3,000 | -1,500 | 3,000 | ||||
| 18 Jun | 369.65 | 5.90 | - | 3,000 | 3,000 | 3,000 | ||||
| 14 Jun | 368.45 | 6.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 6.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 6.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 6.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 6.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 6.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 6.05 | - | 1,500 | 0 | 0 | ||||
| 5 Jun | 341.00 | 6.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 331.25 | 6.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 6.45 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 395 expiring on 25JUL2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 4.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 442500 which increased total open position to 1326000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 883500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 681000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 649500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 651000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 498000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 300000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 87000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 49500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 48000
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 16500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 6.05, 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 6.05, 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 6.05, 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 6.05, 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 6.05, 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 6.05, 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 6.05, 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 6.45, 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 6.45, 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 6.45, 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 | 18.35 | -3.90 | - | 72,000 | -7,500 | 48,000 |
| 4 Jul | 372.95 | 22.25 | - | 22,500 | -10,500 | 55,500 | |
| 3 Jul | 372.65 | 24.65 | - | 12,000 | 0 | 66,000 | |
| 2 Jul | 370.40 | 26.75 | - | 7,500 | 1,500 | 66,000 | |
| 1 Jul | 369.75 | 27 | - | 49,500 | 4,500 | 64,500 | |
| 28 Jun | 378.35 | 20.75 | - | 1,65,000 | 60,000 | 60,000 | |
| 27 Jun | 377.15 | 37.35 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 37.35 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 37.35 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 37.35 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 37.35 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 37.35 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 37.35 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 37.35 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 37.35 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 37.35 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 37.35 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 37.35 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 37.35 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 37.35 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 37.35 | - | 0 | 0 | 0 | |
| 5 Jun | 341.00 | 37.35 | - | 0 | 0 | 0 | |
| 4 Jun | 331.25 | 37.35 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 37.35 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 395 expiring on 25JUL2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 18.35, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 48000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 55500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 66000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 64500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 37.35, 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 26 Jun NTPC was trading at 365.05. The strike last trading price was 37.35, 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 25 Jun NTPC was trading at 360.85. The strike last trading price was 37.35, 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 24 Jun NTPC was trading at 362.75. The strike last trading price was 37.35, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 37.35, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 37.35, 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 19 Jun NTPC was trading at 362.50. The strike last trading price was 37.35, 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 Jun NTPC was trading at 369.65. The strike last trading price was 37.35, 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 14 Jun NTPC was trading at 368.45. The strike last trading price was 37.35, 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 13 Jun NTPC was trading at 369.95. The strike last trading price was 37.35, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 37.35, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 37.35, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 37.35, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 37.35, 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 6 Jun NTPC was trading at 349.75. The strike last trading price was 37.35, 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 5 Jun NTPC was trading at 341.00. The strike last trading price was 37.35, 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 4 Jun NTPC was trading at 331.25. The strike last trading price was 37.35, 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 3 Jun NTPC was trading at 391.80. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0