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 | 0.7 | 0.10 | - | 1,23,000 | 12,000 | 2,74,500 | |||
| 4 Jul | 372.95 | 0.6 | - | 1,03,500 | 13,500 | 2,62,500 | ||||
| 3 Jul | 372.65 | 0.65 | - | 51,000 | -3,000 | 2,49,000 | ||||
| 2 Jul | 370.40 | 0.75 | - | 1,41,000 | 30,000 | 2,52,000 | ||||
| 1 Jul | 369.75 | 0.85 | - | 1,98,000 | 69,000 | 2,22,000 | ||||
| 28 Jun | 378.35 | 1.35 | - | 4,56,000 | 75,000 | 1,53,000 | ||||
| 27 Jun | 377.15 | 1.75 | - | 33,000 | 0 | 78,000 | ||||
| 26 Jun | 365.05 | 1.2 | - | 3,000 | 76,500 | 76,500 | ||||
| 25 Jun | 360.85 | 1.3 | - | 0 | 0 | 0 | ||||
| 24 Jun | 362.75 | 1.3 | - | 3,000 | 0 | 76,500 | ||||
| 21 Jun | 359.80 | 1.25 | - | 1,500 | 0 | 76,500 | ||||
|
|
||||||||||
| 20 Jun | 357.65 | 1.25 | - | 7,500 | 76,500 | 76,500 | ||||
| 19 Jun | 362.50 | 2.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 369.65 | 2.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 369.95 | 2.35 | - | 3,000 | 0 | 79,500 | ||||
| 12 Jun | 371.30 | 2.15 | - | 1,78,500 | 60,000 | 79,500 | ||||
| 11 Jun | 367.40 | 3.25 | - | 1,500 | 0 | 18,000 | ||||
| 10 Jun | 364.90 | 2.70 | - | 19,500 | 16,500 | 16,500 | ||||
For NTPC LTD - strike price 435 expiring on 25JUL2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 274500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 262500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 249000
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 252000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 222000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 153000
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 0 which decreased total open position to 78000
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 76500
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 0 which decreased total open position to 0
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76500
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 76500
On 19 Jun NTPC was trading at 362.50. 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 0
On 18 Jun NTPC was trading at 369.65. 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 0
On 13 Jun NTPC was trading at 369.95. 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 79500
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 79500
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 372.95 | 71.85 | - | 0 | 0 | 0 | |
| 3 Jul | 372.65 | 71.85 | - | 0 | 0 | 0 | |
| 2 Jul | 370.40 | 71.85 | - | 0 | 0 | 0 | |
| 1 Jul | 369.75 | 71.85 | - | 0 | 0 | 0 | |
| 28 Jun | 378.35 | 71.85 | - | 0 | 0 | 0 | |
| 27 Jun | 377.15 | 71.85 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 71.85 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 71.85 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 71.85 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 71.85 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 71.85 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 71.85 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 71.85 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 71.85 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 71.85 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 71.85 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 71.85 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 435 expiring on 25JUL2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 71.85, 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 71.85, 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 3 Jul NTPC was trading at 372.65. The strike last trading price was 71.85, 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 2 Jul NTPC was trading at 370.40. The strike last trading price was 71.85, 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 1 Jul NTPC was trading at 369.75. The strike last trading price was 71.85, 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 28 Jun NTPC was trading at 378.35. The strike last trading price was 71.85, 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 27 Jun NTPC was trading at 377.15. The strike last trading price was 71.85, 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 26 Jun NTPC was trading at 365.05. The strike last trading price was 71.85, 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 25 Jun NTPC was trading at 360.85. The strike last trading price was 71.85, 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 24 Jun NTPC was trading at 362.75. The strike last trading price was 71.85, 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 21 Jun NTPC was trading at 359.80. The strike last trading price was 71.85, 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 20 Jun NTPC was trading at 357.65. The strike last trading price was 71.85, 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 Jun NTPC was trading at 362.50. The strike last trading price was 71.85, 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 Jun NTPC was trading at 369.65. The strike last trading price was 71.85, 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 13 Jun NTPC was trading at 369.95. The strike last trading price was 71.85, 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 12 Jun NTPC was trading at 371.30. The strike last trading price was 71.85, 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 11 Jun NTPC was trading at 367.40. The strike last trading price was 71.85, 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 10 Jun NTPC was trading at 364.90. The strike last trading price was 71.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0