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 | 1.3 | 0.25 | - | 14,83,500 | 2,05,500 | 14,26,500 | |||
| 4 Jul | 372.95 | 1.05 | - | 12,37,500 | -12,000 | 12,21,000 | ||||
| 3 Jul | 372.65 | 1.2 | - | 8,86,500 | -25,500 | 12,33,000 | ||||
| 2 Jul | 370.40 | 1.4 | - | 8,94,000 | 16,500 | 12,58,500 | ||||
| 1 Jul | 369.75 | 1.55 | - | 13,12,500 | 2,82,000 | 12,42,000 | ||||
| 28 Jun | 378.35 | 2.45 | - | 35,65,500 | 3,37,500 | 9,60,000 | ||||
| 27 Jun | 377.15 | 2.7 | - | 13,86,000 | 1,35,000 | 6,22,500 | ||||
|
|
||||||||||
| 26 Jun | 365.05 | 1.5 | - | 3,67,500 | 1,23,000 | 4,84,500 | ||||
| 25 Jun | 360.85 | 1.3 | - | 1,57,500 | 84,000 | 3,61,500 | ||||
| 24 Jun | 362.75 | 1.5 | - | 1,08,000 | 15,000 | 2,77,500 | ||||
| 21 Jun | 359.80 | 1.45 | - | 1,05,000 | 67,500 | 2,62,500 | ||||
| 20 Jun | 357.65 | 1.60 | - | 43,500 | 30,000 | 1,93,500 | ||||
| 19 Jun | 362.50 | 1.95 | - | 22,500 | 1,500 | 1,63,500 | ||||
| 18 Jun | 369.65 | 2.40 | - | 1,42,500 | 90,000 | 1,62,000 | ||||
| 14 Jun | 368.45 | 2.25 | - | 51,000 | 10,500 | 72,000 | ||||
| 13 Jun | 369.95 | 3.20 | - | 0 | 3,000 | 0 | ||||
| 12 Jun | 371.30 | 3.20 | - | 9,000 | 0 | 58,500 | ||||
| 11 Jun | 367.40 | 3.40 | - | 7,500 | 4,500 | 58,500 | ||||
| 10 Jun | 364.90 | 3.40 | - | 30,000 | 19,500 | 51,000 | ||||
| 7 Jun | 360.60 | 3.70 | - | 46,500 | 30,000 | 30,000 | ||||
For NTPC LTD - strike price 420 expiring on 25JUL2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 205500 which increased total open position to 1426500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1221000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 1233000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 1258500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 1242000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 960000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 622500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 484500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 361500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 277500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 262500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 193500
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 163500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 162000
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 72000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 58500
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 51000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 40.5 | -2.40 | - | 3,000 | 0 | 15,000 |
| 4 Jul | 372.95 | 42.9 | - | 3,000 | 15,000 | 15,000 | |
| 3 Jul | 372.65 | 37.9 | - | 0 | 0 | 0 | |
| 2 Jul | 370.40 | 37.9 | - | 0 | 10,500 | 0 | |
| 1 Jul | 369.75 | 37.9 | - | 0 | 10,500 | 0 | |
| 28 Jun | 378.35 | 37.9 | - | 15,000 | 10,500 | 10,500 | |
| 27 Jun | 377.15 | 58.25 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 58.25 | - | 0 | 1,500 | 0 | |
| 25 Jun | 360.85 | 58.25 | - | 3,000 | 1,500 | 3,000 | |
| 24 Jun | 362.75 | 59.25 | - | 0 | 1,500 | 0 | |
| 21 Jun | 359.80 | 59.25 | - | 1,500 | 0 | 0 | |
| 20 Jun | 357.65 | 59.05 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 59.05 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 59.05 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 59.05 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 59.05 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 59.05 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 59.05 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 59.05 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 59.05 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 420 expiring on 25JUL2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 40.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 37.9, 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 2 Jul NTPC was trading at 370.40. The strike last trading price was 37.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 0
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 37.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 0
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 37.9, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 58.25, 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 58.25, 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 25 Jun NTPC was trading at 360.85. The strike last trading price was 58.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 59.25, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 59.25, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0