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 | 0.90 | 0.15 | - | 1,15,500 | -10,500 | 7,44,000 | |||
| 17 May | 365.45 | 0.75 | - | 5,58,000 | -48,000 | 7,48,500 | ||||
| 16 May | 361.45 | 0.80 | - | 4,87,500 | 1,500 | 7,96,500 | ||||
| 15 May | 361.35 | 0.95 | - | 8,34,000 | -42,000 | 8,01,000 | ||||
|
|
||||||||||
| 14 May | 355.80 | 0.70 | - | 3,63,000 | -6,000 | 8,46,000 | ||||
| 13 May | 350.90 | 0.65 | - | 5,37,000 | 67,500 | 8,52,000 | ||||
| 10 May | 355.50 | 0.90 | - | 6,66,000 | 25,500 | 8,16,000 | ||||
| 9 May | 346.05 | 0.65 | - | 5,40,000 | 60,000 | 7,89,000 | ||||
| 8 May | 355.45 | 1.05 | - | 6,58,500 | 43,500 | 7,29,000 | ||||
| 7 May | 349.15 | 0.80 | - | 11,70,000 | 16,500 | 6,90,000 | ||||
| 6 May | 356.80 | 1.55 | - | 12,36,000 | 46,500 | 6,73,500 | ||||
| 3 May | 364.95 | 2.40 | - | 36,10,500 | 6,43,500 | 6,43,500 | ||||
| 2 May | 369.05 | 3.30 | - | 29,56,500 | 1,48,500 | 7,09,500 | ||||
| 30 Apr | 363.20 | 2.45 | - | 8,32,500 | 2,59,500 | 5,70,000 | ||||
| 29 Apr | 363.00 | 3.40 | - | 4,80,000 | 1,500 | 3,10,500 | ||||
| 26 Apr | 356.00 | 3.05 | - | 3,21,000 | 12,000 | 3,12,000 | ||||
| 25 Apr | 359.20 | 3.25 | - | 5,28,000 | 2,61,000 | 3,03,000 | ||||
| 24 Apr | 351.65 | 2.20 | - | 39,000 | 6,000 | 42,000 | ||||
| 23 Apr | 347.15 | 2.00 | - | 18,000 | 3,000 | 36,000 | ||||
| 22 Apr | 342.90 | 2.15 | - | 54,000 | 33,000 | 33,000 | ||||
| 19 Apr | 350.55 | 4.25 | - | 0 | 9,000 | 0 | ||||
| 18 Apr | 351.15 | 4.25 | - | 15,000 | 9,000 | 9,000 | ||||
| 16 Apr | 359.25 | 4.70 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 4.70 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 395 expiring on 30MAY2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.90, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 744000
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 748500
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 796500
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 801000
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 846000
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 852000
On 10 May NTPC was trading at 355.50. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 816000
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 789000
On 8 May NTPC was trading at 355.45. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 729000
On 7 May NTPC was trading at 349.15. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 690000
On 6 May NTPC was trading at 356.80. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 673500
On 3 May NTPC was trading at 364.95. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 643500 which increased total open position to 643500
On 2 May NTPC was trading at 369.05. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 709500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 259500 which increased total open position to 570000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 310500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 312000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 303000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 42000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 33000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 4.25, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 4.70, 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 4.70, 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 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 17 May | 365.45 | 32.15 | - | 1,500 | 69,000 | 69,000 | |
| 16 May | 361.45 | 40.00 | - | 0 | 0 | 0 | |
| 15 May | 361.35 | 40.00 | - | 0 | 0 | 0 | |
| 14 May | 355.80 | 40.00 | - | 0 | -6,000 | 0 | |
| 13 May | 350.90 | 40.00 | - | 0 | -6,000 | 0 | |
| 10 May | 355.50 | 40.00 | - | 6,000 | -4,500 | 70,500 | |
| 9 May | 346.05 | 38.65 | - | 0 | 1,500 | 0 | |
| 8 May | 355.45 | 38.65 | - | 25,500 | 1,500 | 73,500 | |
| 7 May | 349.15 | 38.55 | - | 0 | 9,000 | 0 | |
| 6 May | 356.80 | 38.55 | - | 24,000 | 9,000 | 66,000 | |
| 3 May | 364.95 | 29.90 | - | 85,500 | 54,000 | 54,000 | |
| 2 May | 369.05 | 26.60 | - | 1,11,000 | -45,000 | 73,500 | |
| 30 Apr | 363.20 | 31.80 | - | 45,000 | -4,500 | 1,20,000 | |
| 29 Apr | 363.00 | 33.35 | - | 39,000 | 21,000 | 1,24,500 | |
| 26 Apr | 356.00 | 38.40 | - | 1,500 | 0 | 1,02,000 | |
| 25 Apr | 359.20 | 35.65 | - | 1,05,000 | 1,02,000 | 1,02,000 | |
| 24 Apr | 351.65 | 56.90 | - | 0 | 0 | 0 | |
| 23 Apr | 347.15 | 56.90 | - | 0 | 0 | 0 | |
| 22 Apr | 342.90 | 56.90 | - | 0 | 0 | 0 | |
| 19 Apr | 350.55 | 56.90 | - | 0 | 0 | 0 | |
| 18 Apr | 351.15 | 56.90 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 56.90 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 56.90 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 395 expiring on 30MAY2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May NTPC was trading at 365.45. The strike last trading price was 32.15, 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 16 May NTPC was trading at 361.45. The strike last trading price was 40.00, 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 15 May NTPC was trading at 361.35. The strike last trading price was 40.00, 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 May NTPC was trading at 355.80. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 13 May NTPC was trading at 350.90. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 10 May NTPC was trading at 355.50. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 70500
On 9 May NTPC was trading at 346.05. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 8 May NTPC was trading at 355.45. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 73500
On 7 May NTPC was trading at 349.15. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 6 May NTPC was trading at 356.80. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 66000
On 3 May NTPC was trading at 364.95. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 54000
On 2 May NTPC was trading at 369.05. The strike last trading price was 26.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 73500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 31.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 120000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 124500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 38.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 102000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 56.90, 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 23 Apr NTPC was trading at 347.15. The strike last trading price was 56.90, 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 22 Apr NTPC was trading at 342.90. The strike last trading price was 56.90, 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 19 Apr NTPC was trading at 350.55. The strike last trading price was 56.90, 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 18 Apr NTPC was trading at 351.15. The strike last trading price was 56.90, 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 16 Apr NTPC was trading at 359.25. The strike last trading price was 56.90, 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 15 Apr NTPC was trading at 361.15. The strike last trading price was 56.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0