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 | 1.6 | 0.30 | - | 2,14,500 | 24,000 | 2,89,500 | |||
|
|
||||||||||
| 4 Jul | 372.95 | 1.3 | - | 4,08,000 | -79,500 | 2,65,500 | ||||
| 3 Jul | 372.65 | 1.6 | - | 1,96,500 | 12,000 | 3,45,000 | ||||
| 2 Jul | 370.40 | 1.65 | - | 2,74,500 | 22,500 | 3,34,500 | ||||
| 1 Jul | 369.75 | 1.8 | - | 5,74,500 | 1,84,500 | 3,12,000 | ||||
| 28 Jun | 378.35 | 2.95 | - | 5,07,000 | 1,20,000 | 1,27,500 | ||||
| 27 Jun | 377.15 | 3.4 | - | 16,500 | 7,500 | 7,500 | ||||
| 26 Jun | 365.05 | 3.1 | - | 0 | 0 | 0 | ||||
| 25 Jun | 360.85 | 3.1 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 3.1 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 3.10 | - | 0 | 0 | 0 | ||||
| 20 Jun | 357.65 | 3.10 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 3.10 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 3.10 | - | 0 | 0 | 0 | ||||
| 14 Jun | 368.45 | 3.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 3.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 3.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 367.40 | 3.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 3.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 3.10 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 415 expiring on 25JUL2024
Delta for 415 CE is -
Historical price for 415 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 289500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 265500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 345000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 334500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 312000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 127500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, 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 | 35.4 | -4.30 | - | 13,500 | 0 | 10,500 |
| 4 Jul | 372.95 | 39.7 | - | 1,500 | 0 | 10,500 | |
| 3 Jul | 372.65 | 43.35 | - | 1,500 | 0 | 10,500 | |
| 2 Jul | 370.40 | 44.3 | - | 1,500 | 1,500 | 10,500 | |
| 1 Jul | 369.75 | 44.3 | - | 10,500 | 6,000 | 9,000 | |
| 28 Jun | 378.35 | 34.75 | - | 4,500 | 3,000 | 3,000 | |
| 27 Jun | 377.15 | 53.75 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 53.75 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 53.75 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 53.75 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 53.75 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 53.75 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 53.75 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 53.75 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 53.75 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 53.75 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 53.75 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 53.75 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 53.75 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 53.75 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 415 expiring on 25JUL2024
Delta for 415 PE is -
Historical price for 415 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 35.4, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 39.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 44.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 44.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 34.75, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0