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 | 0.55 | 0.15 | - | 1,74,000 | -57,000 | 37,56,000 | |||
| 17 May | 365.45 | 0.40 | - | 8,47,500 | -1,06,500 | 38,07,000 | ||||
| 16 May | 361.45 | 0.45 | - | 11,31,000 | -1,77,000 | 39,13,500 | ||||
| 15 May | 361.35 | 0.55 | - | 19,47,000 | -2,50,500 | 40,89,000 | ||||
| 14 May | 355.80 | 0.45 | - | 5,76,000 | 27,000 | 43,33,500 | ||||
| 13 May | 350.90 | 0.40 | - | 12,04,500 | 73,500 | 43,06,500 | ||||
| 10 May | 355.50 | 0.55 | - | 16,62,000 | -1,08,000 | 42,57,000 | ||||
|
|
||||||||||
| 9 May | 346.05 | 0.40 | - | 12,90,000 | 57,000 | 43,60,500 | ||||
| 8 May | 355.45 | 0.65 | - | 19,14,000 | 3,55,500 | 43,03,500 | ||||
| 7 May | 349.15 | 0.55 | - | 31,50,000 | 2,70,000 | 39,12,000 | ||||
| 6 May | 356.80 | 0.85 | - | 29,10,000 | 3,63,000 | 36,42,000 | ||||
| 3 May | 364.95 | 1.30 | - | 81,15,000 | 33,04,500 | 33,04,500 | ||||
| 2 May | 369.05 | 1.85 | - | 53,32,500 | 3,36,000 | 28,81,500 | ||||
| 30 Apr | 363.20 | 1.35 | - | 22,92,000 | 6,69,000 | 25,42,500 | ||||
| 29 Apr | 363.00 | 1.90 | - | 19,09,500 | 70,500 | 18,73,500 | ||||
| 26 Apr | 356.00 | 1.70 | - | 17,61,000 | 1,00,500 | 18,25,500 | ||||
| 25 Apr | 359.20 | 1.80 | - | 16,08,000 | 4,89,000 | 17,07,000 | ||||
| 24 Apr | 351.65 | 1.25 | - | 4,44,000 | 81,000 | 12,18,000 | ||||
| 23 Apr | 347.15 | 1.25 | - | 3,84,000 | 99,000 | 11,37,000 | ||||
| 22 Apr | 342.90 | 1.30 | - | 6,24,000 | 3,00,000 | 10,38,000 | ||||
| 19 Apr | 350.55 | 2.00 | - | 3,48,000 | 1,59,000 | 7,38,000 | ||||
| 18 Apr | 351.15 | 2.45 | - | 3,24,000 | 1,14,000 | 5,79,000 | ||||
| 16 Apr | 359.25 | 3.20 | - | 2,70,000 | 1,05,000 | 4,65,000 | ||||
| 15 Apr | 361.15 | 4.05 | - | 2,97,000 | 99,000 | 3,60,000 | ||||
For NTPC LTD - strike price 410 expiring on 30MAY2024
Delta for 410 CE is -
Historical price for 410 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 3756000
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 3807000
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -177000 which decreased total open position to 3913500
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -250500 which decreased total open position to 4089000
On 14 May NTPC was trading at 355.80. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 4333500
On 13 May NTPC was trading at 350.90. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 4306500
On 10 May NTPC was trading at 355.50. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 4257000
On 9 May NTPC was trading at 346.05. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 4360500
On 8 May NTPC was trading at 355.45. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 355500 which increased total open position to 4303500
On 7 May NTPC was trading at 349.15. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 3912000
On 6 May NTPC was trading at 356.80. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 363000 which increased total open position to 3642000
On 3 May NTPC was trading at 364.95. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3304500 which increased total open position to 3304500
On 2 May NTPC was trading at 369.05. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 2881500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 669000 which increased total open position to 2542500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 1873500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 1825500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 489000 which increased total open position to 1707000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1218000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1137000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1038000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 738000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 579000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 465000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 360000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 45.40 | 0.00 | - | 0 | 0 | 0 |
| 17 May | 365.45 | 45.40 | - | 4,500 | -1,500 | 49,500 | |
| 16 May | 361.45 | 48.25 | - | 16,500 | -1,500 | 51,000 | |
| 15 May | 361.35 | 46.75 | - | 4,500 | -1,500 | 51,000 | |
| 14 May | 355.80 | 53.25 | - | 7,500 | -3,000 | 54,000 | |
| 13 May | 350.90 | 57.00 | - | 3,000 | 0 | 57,000 | |
| 10 May | 355.50 | 56.20 | - | 10,500 | 1,500 | 66,000 | |
| 9 May | 346.05 | 62.00 | - | 10,500 | 3,000 | 66,000 | |
| 8 May | 355.45 | 52.80 | - | 16,500 | -3,000 | 63,000 | |
| 7 May | 349.15 | 60.75 | - | 18,000 | 6,000 | 57,000 | |
| 6 May | 356.80 | 53.00 | - | 7,500 | 0 | 51,000 | |
| 3 May | 364.95 | 43.30 | - | 75,000 | 52,500 | 52,500 | |
| 2 May | 369.05 | 38.20 | - | 31,500 | -4,500 | 12,000 | |
| 30 Apr | 363.20 | 46.20 | - | 7,500 | 3,000 | 19,500 | |
| 29 Apr | 363.00 | 46.25 | - | 15,000 | 10,500 | 16,500 | |
| 26 Apr | 356.00 | 50.00 | - | 1,500 | 0 | 6,000 | |
| 25 Apr | 359.20 | 48.50 | - | 6,000 | 3,000 | 6,000 | |
| 24 Apr | 351.65 | 56.90 | - | 3,000 | 0 | 0 | |
| 23 Apr | 347.15 | 69.85 | - | 0 | 0 | 0 | |
| 22 Apr | 342.90 | 69.85 | - | 0 | 0 | 0 | |
| 19 Apr | 350.55 | 69.85 | - | 0 | 0 | 0 | |
| 18 Apr | 351.15 | 69.85 | - | 0 | 0 | 0 | |
| 16 Apr | 359.25 | 69.85 | - | 0 | 0 | 0 | |
| 15 Apr | 361.15 | 69.85 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 410 expiring on 30MAY2024
Delta for 410 PE is -
Historical price for 410 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 45.40, 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 45.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 49500
On 16 May NTPC was trading at 361.45. The strike last trading price was 48.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 51000
On 15 May NTPC was trading at 361.35. The strike last trading price was 46.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 51000
On 14 May NTPC was trading at 355.80. The strike last trading price was 53.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 54000
On 13 May NTPC was trading at 350.90. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 10 May NTPC was trading at 355.50. The strike last trading price was 56.20, 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 9 May NTPC was trading at 346.05. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 66000
On 8 May NTPC was trading at 355.45. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 63000
On 7 May NTPC was trading at 349.15. The strike last trading price was 60.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 57000
On 6 May NTPC was trading at 356.80. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51000
On 3 May NTPC was trading at 364.95. The strike last trading price was 43.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 2 May NTPC was trading at 369.05. The strike last trading price was 38.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 12000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19500
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 46.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 16500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 48.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
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 69.85, 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 69.85, 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 69.85, 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 69.85, 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 69.85, 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 69.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0