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 | 0.75 | 0.05 | - | 6,40,500 | -1,77,000 | 74,49,000 | |||
|
|
||||||||||
| 17 May | 365.45 | 0.70 | - | 38,19,000 | 3,54,000 | 76,29,000 | ||||
| 16 May | 361.45 | 0.65 | - | 56,50,500 | 19,500 | 72,75,000 | ||||
| 15 May | 361.35 | 0.80 | - | 46,69,500 | -3,75,000 | 72,54,000 | ||||
| 14 May | 355.80 | 0.60 | - | 25,11,000 | -18,000 | 76,05,000 | ||||
| 13 May | 350.90 | 0.60 | - | 24,22,500 | -2,13,000 | 76,23,000 | ||||
| 10 May | 355.50 | 0.80 | - | 35,22,000 | -4,51,500 | 78,39,000 | ||||
| 9 May | 346.05 | 0.60 | - | 40,17,000 | 1,11,000 | 82,87,500 | ||||
| 8 May | 355.45 | 0.95 | - | 53,22,000 | 1,15,500 | 81,76,500 | ||||
| 7 May | 349.15 | 0.75 | - | 55,23,000 | 3,94,500 | 80,58,000 | ||||
| 6 May | 356.80 | 1.35 | - | 67,30,500 | 5,37,000 | 76,63,500 | ||||
| 3 May | 364.95 | 1.95 | - | 1,63,47,000 | 73,81,500 | 73,81,500 | ||||
| 2 May | 369.05 | 2.75 | - | 1,31,32,500 | 16,03,500 | 57,64,500 | ||||
| 30 Apr | 363.20 | 2.00 | - | 39,28,500 | 7,84,500 | 41,14,500 | ||||
| 29 Apr | 363.00 | 2.85 | - | 28,99,500 | 7,500 | 33,30,000 | ||||
| 26 Apr | 356.00 | 2.60 | - | 23,19,000 | 4,12,500 | 33,28,500 | ||||
| 25 Apr | 359.20 | 2.55 | - | 22,35,000 | 1,14,000 | 28,80,000 | ||||
| 24 Apr | 351.65 | 1.85 | - | 9,96,000 | 1,62,000 | 27,72,000 | ||||
| 23 Apr | 347.15 | 1.70 | - | 7,89,000 | 2,37,000 | 26,10,000 | ||||
| 22 Apr | 342.90 | 1.80 | - | 16,26,000 | 5,64,000 | 23,73,000 | ||||
| 19 Apr | 350.55 | 2.60 | - | 11,64,000 | 4,74,000 | 18,09,000 | ||||
| 18 Apr | 351.15 | 3.45 | - | 8,97,000 | 3,15,000 | 13,32,000 | ||||
| 16 Apr | 359.25 | 4.25 | - | 10,68,000 | 93,000 | 10,11,000 | ||||
| 15 Apr | 361.15 | 5.60 | - | 10,89,000 | 2,64,000 | 9,18,000 | ||||
For NTPC LTD - strike price 400 expiring on 30MAY2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -177000 which decreased total open position to 7449000
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 354000 which increased total open position to 7629000
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 7275000
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -375000 which decreased total open position to 7254000
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 7605000
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -213000 which decreased total open position to 7623000
On 10 May NTPC was trading at 355.50. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -451500 which decreased total open position to 7839000
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 8287500
On 8 May NTPC was trading at 355.45. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 8176500
On 7 May NTPC was trading at 349.15. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 394500 which increased total open position to 8058000
On 6 May NTPC was trading at 356.80. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 537000 which increased total open position to 7663500
On 3 May NTPC was trading at 364.95. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7381500 which increased total open position to 7381500
On 2 May NTPC was trading at 369.05. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1603500 which increased total open position to 5764500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 784500 which increased total open position to 4114500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 3330000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 412500 which increased total open position to 3328500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 2880000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 2772000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 237000 which increased total open position to 2610000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 564000 which increased total open position to 2373000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 474000 which increased total open position to 1809000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1332000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 1011000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 918000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 34.80 | 0.00 | - | 0 | -1,500 | 0 |
| 17 May | 365.45 | 34.80 | - | 9,000 | -1,500 | 2,74,500 | |
| 16 May | 361.45 | 40.70 | - | 9,000 | -6,000 | 2,76,000 | |
| 15 May | 361.35 | 40.00 | - | 16,500 | 3,000 | 2,82,000 | |
| 14 May | 355.80 | 42.60 | - | 3,000 | 0 | 2,79,000 | |
| 13 May | 350.90 | 48.90 | - | 3,000 | 0 | 2,79,000 | |
| 10 May | 355.50 | 44.35 | - | 7,500 | -1,500 | 2,80,500 | |
| 9 May | 346.05 | 52.00 | - | 18,000 | -6,000 | 2,82,000 | |
| 8 May | 355.45 | 42.90 | - | 99,000 | -3,000 | 2,88,000 | |
| 7 May | 349.15 | 51.10 | - | 9,000 | -1,500 | 2,89,500 | |
| 6 May | 356.80 | 42.70 | - | 51,000 | 30,000 | 2,91,000 | |
| 3 May | 364.95 | 33.85 | - | 3,09,000 | 2,61,000 | 2,61,000 | |
| 2 May | 369.05 | 30.90 | - | 1,71,000 | -6,000 | 1,96,500 | |
| 30 Apr | 363.20 | 36.25 | - | 57,000 | 24,000 | 2,05,500 | |
| 29 Apr | 363.00 | 37.65 | - | 45,000 | 19,500 | 1,81,500 | |
| 26 Apr | 356.00 | 42.45 | - | 78,000 | 46,500 | 1,63,500 | |
| 25 Apr | 359.20 | 45.45 | - | 9,000 | 0 | 1,17,000 | |
| 24 Apr | 351.65 | 46.80 | - | 1,38,000 | 1,14,000 | 1,14,000 | |
| 23 Apr | 347.15 | 61.15 | - | 0 | 0 | 0 | |
| 22 Apr | 342.90 | 61.15 | - | 0 | 0 | 0 | |
| 19 Apr | 350.55 | 61.15 | - | 0 | 0 | 0 | |
| 18 Apr | 351.15 | 61.15 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 61.15 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 61.15 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 400 expiring on 30MAY2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 34.80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 17 May NTPC was trading at 365.45. The strike last trading price was 34.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 274500
On 16 May NTPC was trading at 361.45. The strike last trading price was 40.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 276000
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 3000 which increased total open position to 282000
On 14 May NTPC was trading at 355.80. The strike last trading price was 42.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 279000
On 13 May NTPC was trading at 350.90. The strike last trading price was 48.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 279000
On 10 May NTPC was trading at 355.50. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 280500
On 9 May NTPC was trading at 346.05. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 282000
On 8 May NTPC was trading at 355.45. The strike last trading price was 42.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 288000
On 7 May NTPC was trading at 349.15. The strike last trading price was 51.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 289500
On 6 May NTPC was trading at 356.80. The strike last trading price was 42.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 291000
On 3 May NTPC was trading at 364.95. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 261000
On 2 May NTPC was trading at 369.05. The strike last trading price was 30.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 196500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 205500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 181500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 42.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 163500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 114000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0