NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 60.4 | -3.0500000000000043 | - | 0 | 0 | 7 | |||||||||
| 23 Apr | 402.25 | 60.4 | -3.0500000000000043 | - | 0 | 0 | 7 | |||||||||
| 22 Apr | 405.40 | 60.4 | -3.0500000000000043 | - | 0 | 0 | 7 | |||||||||
| 21 Apr | 396.20 | 60.4 | -3.0500000000000043 | 48.46 | 0 | 0 | 7 | |||||||||
| 20 Apr | 398.00 | 60.4 | 2.6499999999999986 | 48.46 | 1 | 0 | 7 | |||||||||
| 17 Apr | 393.60 | 57.75 | -0.5 | - | 0 | 0 | 7 | |||||||||
| 16 Apr | 390.80 | 57.75 | -0.5 | 41.85 | 0 | 0 | 7 | |||||||||
| 15 Apr | 392.60 | 57.75 | 31.3 | 41.85 | 1 | 0 | 6 | |||||||||
| 13 Apr | 386.25 | 26.45 | -0.6999999999999993 | - | 0 | 0 | 6 | |||||||||
| 10 Apr | 380.15 | 26.45 | -0.6999999999999993 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 378.65 | 26.45 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 8 Apr | 374.15 | 26.45 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 7 Apr | 368.85 | 26.45 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 6 Apr | 366.10 | 26.45 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 2 Apr | 359.65 | 26.45 | -0.1 | 15.3 | 9 | 5 | 5 | |||||||||
| 1 Apr | 364.65 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 370.65 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 375.65 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 378.40 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 375.55 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 372.40 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 374.05 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 378.50 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.35 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 382.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 26.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 381.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 382.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 375.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 372.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 363.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 368.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 368.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 369.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 363.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 368.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 368.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 366.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 361.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 335 expiring on 28APR2026
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 60.4, which was -3.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 60.4, which was -3.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 60.4, which was -3.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 60.4, which was -3.0500000000000043 lower than the previous day. The implied volatity was 48.46, the open interest changed by 0 which decreased total open position to 7
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 60.4, which was 2.6499999999999986 higher than the previous day. The implied volatity was 48.46, the open interest changed by 0 which decreased total open position to 7
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 57.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 57.75, which was -0.5 lower than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 7
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 57.75, which was 31.3 higher than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 6
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 26.45, which was -0.6999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 26.45, which was -0.6999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 26.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 26.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 26.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 26.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 26.45, which was -0.1 lower than the previous day. The implied volatity was 15.3, the open interest changed by 5 which increased total open position to 5
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NTPC was trading at 382.40. The strike last trading price was -, 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 Mar NTPC was trading at 384.45. The strike last trading price was -, 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 Mar NTPC was trading at 390.55. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NTPC was trading at 365.80. The strike last trading price was -, 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 Mar NTPC was trading at 377.55. The strike last trading price was -, 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 Feb NTPC was trading at 381.90. The strike last trading price was -, 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 Feb NTPC was trading at 381.90. The strike last trading price was -, 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 Feb NTPC was trading at 384.90. The strike last trading price was -, 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 Feb NTPC was trading at 382.75. The strike last trading price was -, 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 23 Feb NTPC was trading at 375.45. The strike last trading price was -, 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 Feb NTPC was trading at 372.95. The strike last trading price was -, 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 Feb NTPC was trading at 363.20. The strike last trading price was -, 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 Feb NTPC was trading at 368.40. The strike last trading price was -, 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 17 Feb NTPC was trading at 368.40. The strike last trading price was -, 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 16 Feb NTPC was trading at 369.10. The strike last trading price was -, 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 Feb NTPC was trading at 363.00. The strike last trading price was -, 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 Feb NTPC was trading at 368.25. The strike last trading price was -, 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 Feb NTPC was trading at 368.45. The strike last trading price was -, 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 Feb NTPC was trading at 366.90. The strike last trading price was -, 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 9 Feb NTPC was trading at 361.90. The strike last trading price was -, 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 6 Feb NTPC was trading at 365.05. The strike last trading price was -, 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 5 Feb NTPC was trading at 367.00. The strike last trading price was -, 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 4 Feb NTPC was trading at 367.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0 | 64.88 | 2 | -1 | 67 |
| 23 Apr | 402.25 | 0.05 | 0 | 60.42 | 112 | 25 | 70 |
| 22 Apr | 405.40 | 0.05 | 0 | 57.42 | 28 | -19 | 47 |
| 21 Apr | 396.20 | 0.05 | 0.05 | 46.1 | 0 | 0 | 66 |
| 20 Apr | 398.00 | 0.05 | -0.15000000000000002 | 46.1 | 15 | -9 | 67 |
| 17 Apr | 393.60 | 0.2 | 0.05000000000000002 | 42.2 | 19 | -3 | 76 |
| 16 Apr | 390.80 | 0.15 | -0.1 | 38.51 | 5 | -2 | 81 |
| 15 Apr | 392.60 | 0.25 | 0 | 41.88 | 46 | -19 | 83 |
| 13 Apr | 386.25 | 0.25 | -0.09999999999999998 | 35.57 | 32 | 9 | 102 |
| 10 Apr | 380.15 | 0.35 | -0.10000000000000003 | 31.92 | 74 | -1 | 96 |
| 9 Apr | 378.65 | 0.45 | -0.3 | 32.99 | 19 | 0 | 99 |
| 8 Apr | 374.15 | 0.7 | -0.8 | 31.42 | 22 | 7 | 99 |
| 7 Apr | 368.85 | 1.5 | -0.5 | 33.96 | 59 | 23 | 91 |
| 6 Apr | 366.10 | 2 | -1.2 | 35.13 | 103 | -4 | 69 |
| 2 Apr | 359.65 | 3.35 | 0.25 | 33.33 | 77 | 8 | 71 |
| 1 Apr | 364.65 | 3.05 | 0.05 | 36.36 | 112 | 52 | 62 |
| 30 Mar | 370.65 | 3.15 | 2.25 | 38.42 | 16 | 5 | 8 |
| 27 Mar | 375.65 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 25 Mar | 378.40 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 24 Mar | 375.55 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 23 Mar | 372.40 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 20 Mar | 380.95 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 19 Mar | 374.05 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 18 Mar | 378.50 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 17 Mar | 383.35 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 16 Mar | 382.40 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 384.45 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 11 Mar | 379.90 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 10 Mar | 377.30 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 9 Mar | 376.25 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 6 Mar | 380.60 | 0.9 | -2.05 | - | 0 | 0 | 3 |
| 5 Mar | 378.05 | 0.9 | -2.05 | 23.26 | 3 | 2 | 3 |
| 4 Mar | 365.80 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 381.90 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 384.90 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 382.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 375.45 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 372.95 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 363.20 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 368.40 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 368.40 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 369.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 363.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 368.25 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 368.45 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 366.90 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 361.90 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 367.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 367.25 | 11.7 | 0 | 5.61 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 11.7 | 0 | 5.09 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 11.7 | 0 | 3.35 | 0 | 0 | 0 |
| 1 Feb | 344.75 | 11.7 | 0 | 3.91 | 0 | 0 | 0 |
| 30 Jan | 356.00 | 11.7 | 0 | 5.01 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 11.7 | 0 | 4.73 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 335 expiring on 28APR2026
Delta for 335 PE is -0.01
Historical price for 335 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 64.88, the open interest changed by -1 which decreased total open position to 67
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 60.42, the open interest changed by 25 which increased total open position to 70
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 57.42, the open interest changed by -19 which decreased total open position to 47
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 46.1, the open interest changed by 0 which decreased total open position to 66
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 46.1, the open interest changed by -9 which decreased total open position to 67
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 42.2, the open interest changed by -3 which decreased total open position to 76
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 38.51, the open interest changed by -2 which decreased total open position to 81
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 41.88, the open interest changed by -19 which decreased total open position to 83
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 35.57, the open interest changed by 9 which increased total open position to 102
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 31.92, the open interest changed by -1 which decreased total open position to 96
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 99
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.7, which was -0.8 lower than the previous day. The implied volatity was 31.42, the open interest changed by 7 which increased total open position to 99
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 33.96, the open interest changed by 23 which increased total open position to 91
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was 35.13, the open interest changed by -4 which decreased total open position to 69
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 3.35, which was 0.25 higher than the previous day. The implied volatity was 33.33, the open interest changed by 8 which increased total open position to 71
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 36.36, the open interest changed by 52 which increased total open position to 62
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 3.15, which was 2.25 higher than the previous day. The implied volatity was 38.42, the open interest changed by 5 which increased total open position to 8
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar NTPC was trading at 382.40. The strike last trading price was -, 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 Mar NTPC was trading at 384.45. The strike last trading price was -, 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 Mar NTPC was trading at 390.55. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was 23.26, the open interest changed by 2 which increased total open position to 3
On 4 Mar NTPC was trading at 365.80. The strike last trading price was -, 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 Mar NTPC was trading at 377.55. The strike last trading price was -, 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 Feb NTPC was trading at 381.90. The strike last trading price was -, 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 Feb NTPC was trading at 381.90. The strike last trading price was -, 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 Feb NTPC was trading at 384.90. The strike last trading price was -, 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 Feb NTPC was trading at 382.75. The strike last trading price was -, 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 23 Feb NTPC was trading at 375.45. The strike last trading price was -, 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 Feb NTPC was trading at 372.95. The strike last trading price was -, 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 Feb NTPC was trading at 363.20. The strike last trading price was -, 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 Feb NTPC was trading at 368.40. The strike last trading price was -, 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 17 Feb NTPC was trading at 368.40. The strike last trading price was -, 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 16 Feb NTPC was trading at 369.10. The strike last trading price was -, 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 Feb NTPC was trading at 363.00. The strike last trading price was -, 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 Feb NTPC was trading at 368.25. The strike last trading price was -, 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 Feb NTPC was trading at 368.45. The strike last trading price was -, 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 Feb NTPC was trading at 366.90. The strike last trading price was -, 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 9 Feb NTPC was trading at 361.90. The strike last trading price was -, 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 6 Feb NTPC was trading at 365.05. The strike last trading price was -, 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 5 Feb NTPC was trading at 367.00. The strike last trading price was -, 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 4 Feb NTPC was trading at 367.25. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
