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 | 1.1 | 0.20 | - | 2,32,500 | 15,000 | 2,46,000 | |||
| 4 Jul | 372.95 | 0.9 | - | 2,53,500 | -9,000 | 2,31,000 | ||||
| 3 Jul | 372.65 | 1 | - | 1,21,500 | 7,500 | 2,40,000 | ||||
| 2 Jul | 370.40 | 1.15 | - | 2,05,500 | 9,000 | 2,35,500 | ||||
| 1 Jul | 369.75 | 1.2 | - | 2,67,000 | 25,500 | 2,26,500 | ||||
| 28 Jun | 378.35 | 1.95 | - | 8,11,500 | 1,75,500 | 2,01,000 | ||||
| 27 Jun | 377.15 | 1.75 | - | 34,500 | 18,000 | 25,500 | ||||
| 26 Jun | 365.05 | 1.4 | - | 9,000 | 1,500 | 7,500 | ||||
| 25 Jun | 360.85 | 2.35 | - | 1,500 | 0 | 6,000 | ||||
| 24 Jun | 362.75 | 3.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 3.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 357.65 | 3.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 3.70 | - | 1,500 | 0 | 4,500 | ||||
| 18 Jun | 369.65 | 4.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 4.55 | - | 0 | 4,500 | 0 | ||||
| 12 Jun | 371.30 | 4.55 | - | 4,500 | 0 | 0 | ||||
| 11 Jun | 367.40 | 2.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 2.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 360.60 | 2.10 | - | 0 | 0 | 0 | ||||
For NTPC LTD - strike price 425 expiring on 25JUL2024
Delta for 425 CE is -
Historical price for 425 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 246000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 231000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 240000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 235500
On 1 Jul NTPC was trading at 369.75. 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 increased total open position to 226500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 201000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 25500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 2.35, 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 24 Jun NTPC was trading at 362.75. The strike last trading price was 3.7, 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 3.70, 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 3.70, 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 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 4.55, 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 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 4.55, 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 2.10, 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 2.10, 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 2.10, 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 | 51 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 372.95 | 51 | - | 3,000 | 0 | 57,000 | |
| 3 Jul | 372.65 | 51 | - | 6,000 | 0 | 57,000 | |
| 2 Jul | 370.40 | 58 | - | 6,000 | 1,500 | 57,000 | |
| 1 Jul | 369.75 | 54 | - | 15,000 | 0 | 55,500 | |
| 28 Jun | 378.35 | 44.75 | - | 1,08,000 | 55,500 | 55,500 | |
| 27 Jun | 377.15 | 62.65 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 62.65 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 62.65 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 62.65 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 62.65 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 62.65 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 62.65 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 62.65 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 62.65 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 62.65 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 62.65 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 62.65 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 62.65 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 425 expiring on 25JUL2024
Delta for 425 PE is -
Historical price for 425 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 51, 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 4 Jul NTPC was trading at 372.95. The strike last trading price was 51, 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 3 Jul NTPC was trading at 372.65. The strike last trading price was 51, 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 2 Jul NTPC was trading at 370.40. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 57000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 44.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 55500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, 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 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0