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 | 0.85 | 0.10 | - | 9,55,500 | 13,500 | 4,69,500 | |||
| 4 Jul | 372.95 | 0.75 | - | 7,42,500 | 45,000 | 4,56,000 | ||||
| 3 Jul | 372.65 | 0.85 | - | 5,16,000 | -85,500 | 4,11,000 | ||||
| 2 Jul | 370.40 | 0.9 | - | 4,23,000 | 16,500 | 5,07,000 | ||||
| 1 Jul | 369.75 | 1.05 | - | 11,64,000 | 1,51,500 | 4,90,500 | ||||
| 28 Jun | 378.35 | 1.7 | - | 12,91,500 | 2,61,000 | 3,39,000 | ||||
| 27 Jun | 377.15 | 1.95 | - | 1,51,500 | 70,500 | 78,000 | ||||
| 26 Jun | 365.05 | 1.45 | - | 3,000 | 1,500 | 6,000 | ||||
| 25 Jun | 360.85 | 0.8 | - | 3,000 | 1,500 | 4,500 | ||||
| 24 Jun | 362.75 | 1.55 | - | 0 | 0 | 0 | ||||
| 21 Jun | 359.80 | 1.55 | - | 1,500 | 0 | 3,000 | ||||
| 20 Jun | 357.65 | 3.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 362.50 | 3.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 3.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 3.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 371.30 | 3.30 | - | 1,500 | 0 | 3,000 | ||||
| 11 Jun | 367.40 | 2.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 364.90 | 2.50 | - | 0 | 3,000 | 0 | ||||
|
|
||||||||||
| 7 Jun | 360.60 | 2.50 | - | 3,000 | 1,500 | 1,500 | ||||
For NTPC LTD - strike price 430 expiring on 25JUL2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 469500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 456000
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 411000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 507000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 151500 which increased total open position to 490500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 339000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 78000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 3.30, 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 3.30, 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 3.30, 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 3.30, 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 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 2.50, 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 2.50, 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 7 Jun NTPC was trading at 360.60. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 56 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 372.95 | 56 | - | 0 | 0 | 0 | |
| 3 Jul | 372.65 | 56 | - | 1,500 | 0 | 1,500 | |
| 2 Jul | 370.40 | 45.9 | - | 0 | 1,500 | 0 | |
| 1 Jul | 369.75 | 45.9 | - | 0 | 1,500 | 0 | |
| 28 Jun | 378.35 | 45.9 | - | 3,000 | 1,500 | 1,500 | |
| 27 Jun | 377.15 | 67.45 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 67.45 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 67.45 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 67.45 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 67.45 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 67.45 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 67.45 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 67.45 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 67.45 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 67.45 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 67.45 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 67.45 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 67.45 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 430 expiring on 25JUL2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 56, 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 56, 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 Jul NTPC was trading at 372.65. The strike last trading price was 56, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 45.9, 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 1 Jul NTPC was trading at 369.75. The strike last trading price was 45.9, 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 28 Jun NTPC was trading at 378.35. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0