NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 60 | 0.5 | 60.4 | 4 | -3 | 41 | |||||||||
| 23 Apr | 402.25 | 59.5 | 1.0499999999999972 | - | 0 | 0 | 44 | |||||||||
| 22 Apr | 405.40 | 59.5 | 1.0499999999999972 | - | 0 | 0 | 44 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 396.20 | 59.5 | 1.0499999999999972 | 46.83 | 0 | 0 | 44 | |||||||||
| 20 Apr | 398.00 | 59.5 | 25.6 | 46.83 | 10 | 3 | 44 | |||||||||
| 17 Apr | 393.60 | 33.9 | -2 | - | 0 | 0 | 41 | |||||||||
| 16 Apr | 390.80 | 33.9 | -2 | - | 0 | 0 | 41 | |||||||||
| 15 Apr | 392.60 | 33.9 | -2 | - | 0 | 0 | 41 | |||||||||
| 13 Apr | 386.25 | 33.9 | -2 | 22.46 | 0 | 0 | 41 | |||||||||
| 10 Apr | 380.15 | 33.9 | -2 | - | 0 | 0 | 41 | |||||||||
| 9 Apr | 378.65 | 33.9 | 5.1 | - | 0 | 0 | 41 | |||||||||
| 8 Apr | 374.15 | 33.9 | 5.1 | 31.46 | 1 | 0 | 41 | |||||||||
| 7 Apr | 368.85 | 28.8 | 4.4 | - | 0 | 0 | 41 | |||||||||
| 6 Apr | 366.10 | 28.8 | 4.4 | 16.27 | 23 | 3 | 41 | |||||||||
| 2 Apr | 359.65 | 24.4 | -6.6 | 28.25 | 36 | 24 | 37 | |||||||||
| 1 Apr | 364.65 | 31 | -10.45 | 30.51 | 3 | 0 | 13 | |||||||||
| 30 Mar | 370.65 | 41.45 | -2.15 | - | 0 | 0 | 13 | |||||||||
| 27 Mar | 375.65 | 41.45 | -2.15 | 31.84 | 5 | 4 | 13 | |||||||||
| 25 Mar | 378.40 | 43.6 | 3.7 | 34.4 | 7 | 4 | 8 | |||||||||
| 24 Mar | 375.55 | 39.9 | 16.2 | 26.47 | 4 | 3 | 3 | |||||||||
| 23 Mar | 372.40 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 374.05 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 378.50 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.35 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 382.40 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 23.7 | 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 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 23.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 340 expiring on 28APR2026
Delta for 340 CE is 0.99
Historical price for 340 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 60, which was 0.5 higher than the previous day. The implied volatity was 60.4, the open interest changed by -3 which decreased total open position to 41
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 59.5, which was 1.0499999999999972 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 59.5, which was 1.0499999999999972 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 59.5, which was 1.0499999999999972 higher than the previous day. The implied volatity was 46.83, the open interest changed by 0 which decreased total open position to 44
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 59.5, which was 25.6 higher than the previous day. The implied volatity was 46.83, the open interest changed by 3 which increased total open position to 44
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 41
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 33.9, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 33.9, which was 5.1 higher than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 41
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 28.8, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 28.8, which was 4.4 higher than the previous day. The implied volatity was 16.27, the open interest changed by 3 which increased total open position to 41
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 24.4, which was -6.6 lower than the previous day. The implied volatity was 28.25, the open interest changed by 24 which increased total open position to 37
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 31, which was -10.45 lower than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 13
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 41.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 41.45, which was -2.15 lower than the previous day. The implied volatity was 31.84, the open interest changed by 4 which increased total open position to 13
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 43.6, which was 3.7 higher than the previous day. The implied volatity was 34.4, the open interest changed by 4 which increased total open position to 8
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 39.9, which was 16.2 higher than the previous day. The implied volatity was 26.47, the open interest changed by 3 which increased total open position to 3
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0 | 59.6 | 16 | -3 | 283 |
| 23 Apr | 402.25 | 0.05 | 0 | 55.91 | 126 | -88 | 294 |
| 22 Apr | 405.40 | 0.05 | 0 | 53.53 | 12 | -3 | 382 |
| 21 Apr | 396.20 | 0.05 | -0.05 | 44.84 | 64 | -59 | 385 |
| 20 Apr | 398.00 | 0.1 | -0.04999999999999999 | 46.79 | 39 | 0 | 442 |
| 17 Apr | 393.60 | 0.15 | -0.05000000000000002 | 39.23 | 58 | -7 | 455 |
| 16 Apr | 390.80 | 0.2 | 0 | 38.07 | 118 | -41 | 467 |
| 15 Apr | 392.60 | 0.2 | -0.14999999999999997 | 37.25 | 121 | -68 | 509 |
| 13 Apr | 386.25 | 0.35 | -0.20000000000000007 | 34.75 | 624 | 133 | 580 |
| 10 Apr | 380.15 | 0.55 | -0.04999999999999993 | 31.37 | 747 | 30 | 431 |
| 9 Apr | 378.65 | 0.55 | -0.35 | 31.09 | 324 | -13 | 401 |
| 8 Apr | 374.15 | 0.9 | -1.1 | 29.84 | 440 | 98 | 405 |
| 7 Apr | 368.85 | 2.05 | -0.55 | 33.29 | 210 | 13 | 306 |
| 6 Apr | 366.10 | 2.55 | -1.4 | 33.99 | 370 | 67 | 289 |
| 2 Apr | 359.65 | 4.05 | 0.25 | 31.74 | 714 | 16 | 321 |
| 1 Apr | 364.65 | 3.7 | 0.05 | 35.1 | 817 | 99 | 304 |
| 30 Mar | 370.65 | 3.75 | 1 | 37.15 | 355 | 85 | 211 |
| 27 Mar | 375.65 | 2.65 | 0.25 | 34.82 | 168 | 22 | 126 |
| 25 Mar | 378.40 | 2.35 | -1.2 | 33.34 | 124 | 19 | 104 |
| 24 Mar | 375.55 | 3.5 | -1 | 35.91 | 218 | 55 | 139 |
| 23 Mar | 372.40 | 4.8 | 2.8 | 37.64 | 120 | 78 | 81 |
| 20 Mar | 380.95 | 2 | 0 | 31.38 | 1 | 0 | 2 |
| 19 Mar | 374.05 | 2 | -0.5 | - | 0 | 0 | 2 |
| 18 Mar | 378.50 | 2 | -0.5 | - | 0 | 0 | 2 |
| 17 Mar | 383.35 | 2 | -0.5 | - | 1 | 0 | 2 |
| 16 Mar | 382.40 | 2 | -0.5 | 30.08 | 1 | 0 | 3 |
| 13 Mar | 384.45 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 2.05 | -11.75 | - | 0 | 0 | 1 |
| 11 Mar | 379.90 | 2.05 | -11.75 | - | 0 | 0 | 1 |
| 10 Mar | 377.30 | 2.05 | -11.75 | - | 0 | 0 | 1 |
| 9 Mar | 376.25 | 2.05 | -11.75 | - | 0 | 0 | 1 |
| 6 Mar | 380.60 | 2.05 | -11.75 | 27.78 | 1 | 0 | 0 |
| 5 Mar | 378.05 | 13.8 | 0 | 8.84 | 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 | 13.8 | 0 | 5.42 | 0 | 0 | 0 |
| 5 Feb | 367.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 367.25 | 13.8 | 0 | 5.8 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 13.8 | 0 | 4.22 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 13.8 | 0 | 2.44 | 0 | 0 | 0 |
| 1 Feb | 344.75 | 13.8 | 0 | 3.01 | 0 | 0 | 0 |
| 30 Jan | 356.00 | 13.8 | 0 | 4.16 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 13.8 | 0 | 3.87 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 340 expiring on 28APR2026
Delta for 340 PE is -0.01
Historical price for 340 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 59.6, the open interest changed by -3 which decreased total open position to 283
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 55.91, the open interest changed by -88 which decreased total open position to 294
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 53.53, the open interest changed by -3 which decreased total open position to 382
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.84, the open interest changed by -59 which decreased total open position to 385
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 46.79, the open interest changed by 0 which decreased total open position to 442
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 39.23, the open interest changed by -7 which decreased total open position to 455
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 38.07, the open interest changed by -41 which decreased total open position to 467
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 37.25, the open interest changed by -68 which decreased total open position to 509
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 34.75, the open interest changed by 133 which increased total open position to 580
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.55, which was -0.04999999999999993 lower than the previous day. The implied volatity was 31.37, the open interest changed by 30 which increased total open position to 431
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 31.09, the open interest changed by -13 which decreased total open position to 401
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 0.9, which was -1.1 lower than the previous day. The implied volatity was 29.84, the open interest changed by 98 which increased total open position to 405
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 33.29, the open interest changed by 13 which increased total open position to 306
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 2.55, which was -1.4 lower than the previous day. The implied volatity was 33.99, the open interest changed by 67 which increased total open position to 289
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 4.05, which was 0.25 higher than the previous day. The implied volatity was 31.74, the open interest changed by 16 which increased total open position to 321
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 3.7, which was 0.05 higher than the previous day. The implied volatity was 35.1, the open interest changed by 99 which increased total open position to 304
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 3.75, which was 1 higher than the previous day. The implied volatity was 37.15, the open interest changed by 85 which increased total open position to 211
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was 34.82, the open interest changed by 22 which increased total open position to 126
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 2.35, which was -1.2 lower than the previous day. The implied volatity was 33.34, the open interest changed by 19 which increased total open position to 104
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 35.91, the open interest changed by 55 which increased total open position to 139
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 4.8, which was 2.8 higher than the previous day. The implied volatity was 37.64, the open interest changed by 78 which increased total open position to 81
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 2
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 2, 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 2
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 2, 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 2
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 2, 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 2
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 3
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 2.05, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 2.05, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 2.05, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 2.05, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 2.05, which was -11.75 lower than the previous day. The implied volatity was 27.78, 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 13.8, which was 0 lower than the previous day. The implied volatity was 8.84, 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 13.8, which was 0 lower than the previous day. The implied volatity was 5.42, 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 13.8, which was 0 lower than the previous day. The implied volatity was 5.8, 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 13.8, which was 0 lower than the previous day. The implied volatity was 4.22, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.44, 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 13.8, which was 0 lower than the previous day. The implied volatity was 3.01, 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 13.8, which was 0 lower than the previous day. The implied volatity was 4.16, 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 13.8, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
