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 | 2.7 | 0.50 | - | 9,45,000 | 2,14,500 | 5,64,000 | |||
| 4 Jul | 372.95 | 2.2 | - | 6,76,500 | -60,000 | 3,49,500 | ||||
| 3 Jul | 372.65 | 2.5 | - | 3,31,500 | -24,000 | 4,09,500 | ||||
| 2 Jul | 370.40 | 2.5 | - | 3,52,500 | 52,500 | 4,30,500 | ||||
| 1 Jul | 369.75 | 2.8 | - | 8,32,500 | 1,29,000 | 3,78,000 | ||||
| 28 Jun | 378.35 | 4.35 | - | 16,09,500 | 2,38,500 | 2,49,000 | ||||
| 27 Jun | 377.15 | 4.9 | - | 19,500 | 10,500 | 10,500 | ||||
| 26 Jun | 365.05 | 4.5 | - | 0 | 0 | 0 | ||||
| 25 Jun | 360.85 | 4.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 4.5 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 4.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 4.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 4.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 4.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 4.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 4.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 371.30 | 4.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 4.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 4.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 4.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 349.75 | 4.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 391.80 | 4.50 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 405 expiring on 25JUL2024
Delta for 405 CE is -
Historical price for 405 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 2.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 564000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 349500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 409500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 430500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 378000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 249000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 4.5, 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 4.5, 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 4.5, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 4.50, 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 | 26.45 | -5.10 | - | 13,500 | -1,500 | 45,000 |
| 4 Jul | 372.95 | 31.55 | - | 1,500 | 1,500 | 46,500 | |
| 3 Jul | 372.65 | 33.2 | - | 4,500 | 1,500 | 45,000 | |
| 2 Jul | 370.40 | 39.25 | - | 19,500 | 6,000 | 42,000 | |
| 1 Jul | 369.75 | 35.55 | - | 48,000 | 3,000 | 36,000 | |
| 28 Jun | 378.35 | 27.7 | - | 69,000 | 33,000 | 33,000 | |
| 27 Jun | 377.15 | 45.3 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 45.3 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 45.3 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 45.3 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 45.30 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 45.30 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 45.30 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 45.30 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 45.30 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 45.30 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 45.30 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 45.30 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 45.30 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 45.30 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 45.30 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 45.30 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 405 expiring on 25JUL2024
Delta for 405 PE is -
Historical price for 405 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 26.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 45000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 46500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 33.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 45000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 39.25, 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 1 Jul NTPC was trading at 369.75. The strike last trading price was 35.55, 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 28 Jun NTPC was trading at 378.35. The strike last trading price was 27.7, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, 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 45.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0