NTPC

Ntpc Ltd

336 -8.40 (-2.44%)

L: 334.4 H: 344.4

Back to Option Chain

Historical option data for NTPC
09 Jan 2026 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NTPC 27-JAN-2026 340 CE
Delta: 0.44 Vega: 0.29 Theta: -0.16 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	336.00	3.6 ₹ 5,400	-3.8 -5700.00	14.90	6,524 97,86,000	154 2,31,000	2,524 37,86,000
8 Jan	344.40	6.95 ₹ 10,425	-4.55 -6825.00	14.52	815 12,22,500	87 1,30,500	2,370 35,55,000
7 Jan	348.85	11.45 ₹ 17,175	-1.65 -2475.00	11.78	269 4,03,500	-8 -12,000	2,283 34,24,500
6 Jan	350.80	13 ₹ 19,500	0.2 300.00	12.36	297 4,45,500	-51 -76,500	2,291 34,36,500
5 Jan	350.60	12.8 ₹ 19,200	-1.35 -2025.00	10.00	798 11,97,000	-112 -1,68,000	2,340 35,10,000
2 Jan	352.10	14.45 ₹ 21,675	10.7 16050.00	9.04	8,887 1,33,30,500	-231 -3,46,500	2,454 36,81,000
1 Jan	336.30	3.9 ₹ 5,850	1.7 2550.00	12.84	8,684 1,30,26,000	1,312 19,68,000	2,684 40,26,000
31 Dec	329.55	2.25 ₹ 3,375	0.6 900.00	14.33	3,053 45,79,500	435 6,52,500	1,370 20,55,000
30 Dec	324.90	1.65 ₹ 2,475	-0.45 -675.00	15.88	720 10,80,000	41 61,500	932 13,98,000
29 Dec	325.50	2.05 ₹ 3,075	0 0.00	16.68	617 9,25,500	41 61,500	894 13,41,000
26 Dec	324.10	2.1 ₹ 3,150	0.15 225.00	16.95	499 7,48,500	64 96,000	854 12,81,000
24 Dec	322.55	1.95 ₹ 2,925	-0.15 -225.00	17.19	779 11,68,500	265 3,97,500	790 11,85,000
23 Dec	323.25	2.05 ₹ 3,075	0.35 525.00	16.45	319 4,78,500	33 49,500	524 7,86,000
22 Dec	320.70	1.75 ₹ 2,625	0.05 75.00	16.93	254 3,81,000	36 54,000	476 7,14,000
19 Dec	319.90	1.75 ₹ 2,625	0 0.00	16.67	143 2,14,500	57 85,500	441 6,61,500
18 Dec	318.50	1.8 ₹ 2,700	-0.35 -525.00	17.56	135 2,02,500	-18 -27,000	383 5,74,500
17 Dec	321.25	2.15 ₹ 3,225	-0.2 -300.00	16.60	78 1,17,000	21 31,500	396 5,94,000
16 Dec	321.00	2.35 ₹ 3,525	-0.75 -1125.00	17.71	135 2,02,500	19 28,500	382 5,73,000
15 Dec	323.95	2.95 ₹ 4,425	-0.35 -525.00	16.90	62 93,000	24 36,000	364 5,46,000
12 Dec	325.05	3.25 ₹ 4,875	0.4 600.00	15.85	143 2,14,500	60 90,000	341 5,11,500
11 Dec	322.60	2.85 ₹ 4,275	-0.05 -75.00	16.08	56 84,000	25 37,500	281 4,21,500
10 Dec	321.60	2.9 ₹ 4,350	0.25 375.00	16.64	31 46,500	16 24,000	257 3,85,500
9 Dec	319.85	2.6 ₹ 3,900	-0.05 -75.00	16.92	86 1,29,000	50 75,000	241 3,61,500
8 Dec	319.50	2.55 ₹ 3,825	-1.45 -2175.00	17.26	81 1,21,500	48 72,000	191 2,86,500
5 Dec	323.30	4 ₹ 6,000	0.15 225.00	17.15	64 96,000	30 45,000	140 2,10,000
4 Dec	322.95	3.95 ₹ 5,925	-0.05 -75.00	17.20	19 28,500	11 16,500	107 1,60,500
3 Dec	322.95	4 ₹ 6,000	-1.95 -2925.00	17.10	61 91,500	35 52,500	96 1,44,000
2 Dec	328.60	6 ₹ 9,000	0.45 675.00	17.19	16 24,000	14 21,000	60 90,000
1 Dec	327.10	5.55 ₹ 8,325	0.1 150.00	16.30	22 33,000	16 24,000	45 67,500
28 Nov	326.45	5.45 ₹ 8,175	0.05 75.00	16.44	15 22,500	12 18,000	29 43,500
27 Nov	327.35	5.4 ₹ 8,100	0.4 600.00	15.77	1 1,500	0 0	16 24,000

26 Nov	326.10	5 ₹ 7,500	0.5 750.00	15.38	14 21,000	1 1,500	3 4,500
25 Nov	323.70	4.5 ₹ 6,750	-1 -1500.00	16.04	1 1,500	0 0	1 1,500
24 Nov	323.45	5.5 ₹ 8,250	-15.7 -23550.00	17.94	1 1,500	0 0	0 0
21 Nov	326.65	21.2 ₹ 31,800	0 0.00	1.68	0 0	0 0	0 0
20 Nov	326.60	21.2 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
19 Nov	326.60	21.2 ₹ 31,800	0 0.00	1.57	0 0	0 0	0 0
18 Nov	328.45	21.2 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
17 Nov	330.20	21.2 ₹ 31,800	0 0.00	0.72	0 0	0 0	0 0
14 Nov	328.45	21.2 ₹ 31,800	0 0.00	1.04	0 0	0 0	0 0
13 Nov	326.95	21.2 ₹ 31,800	0 0.00	1.33	0 0	0 0	0 0
11 Nov	326.65	21.2 ₹ 31,800	0 0.00	1.28	0 0	0 0	0 0
7 Nov	326.10	21.2 ₹ 31,800	0 0.00	1.31	0 0	0 0	0 0
6 Nov	326.65	21.2 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
4 Nov	330.60	21.2 ₹ 31,800	0 0.00	0.42	0 0	0 0	0 0
3 Nov	335.20	21.2 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
31 Oct	336.95	21.2 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
30 Oct	345.15	21.2 ₹ 31,800	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 340 expiring on 27JAN2026

Delta for 340 CE is 0.44

Historical price for 340 CE is as follows

On 9 Jan NTPC was trading at 336.00. The strike last trading price was 3.6, which was -3.8 lower than the previous day. The implied volatity was 14.90, the open interest changed by 154 which increased total open position to 2524

On 8 Jan NTPC was trading at 344.40. The strike last trading price was 6.95, which was -4.55 lower than the previous day. The implied volatity was 14.52, the open interest changed by 87 which increased total open position to 2370

On 7 Jan NTPC was trading at 348.85. The strike last trading price was 11.45, which was -1.65 lower than the previous day. The implied volatity was 11.78, the open interest changed by -8 which decreased total open position to 2283

On 6 Jan NTPC was trading at 350.80. The strike last trading price was 13, which was 0.2 higher than the previous day. The implied volatity was 12.36, the open interest changed by -51 which decreased total open position to 2291

On 5 Jan NTPC was trading at 350.60. The strike last trading price was 12.8, which was -1.35 lower than the previous day. The implied volatity was 10.00, the open interest changed by -112 which decreased total open position to 2340

On 2 Jan NTPC was trading at 352.10. The strike last trading price was 14.45, which was 10.7 higher than the previous day. The implied volatity was 9.04, the open interest changed by -231 which decreased total open position to 2454

On 1 Jan NTPC was trading at 336.30. The strike last trading price was 3.9, which was 1.7 higher than the previous day. The implied volatity was 12.84, the open interest changed by 1312 which increased total open position to 2684

On 31 Dec NTPC was trading at 329.55. The strike last trading price was 2.25, which was 0.6 higher than the previous day. The implied volatity was 14.33, the open interest changed by 435 which increased total open position to 1370

On 30 Dec NTPC was trading at 324.90. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 15.88, the open interest changed by 41 which increased total open position to 932

On 29 Dec NTPC was trading at 325.50. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 16.68, the open interest changed by 41 which increased total open position to 894

On 26 Dec NTPC was trading at 324.10. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 16.95, the open interest changed by 64 which increased total open position to 854

On 24 Dec NTPC was trading at 322.55. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 17.19, the open interest changed by 265 which increased total open position to 790

On 23 Dec NTPC was trading at 323.25. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 16.45, the open interest changed by 33 which increased total open position to 524

On 22 Dec NTPC was trading at 320.70. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 16.93, the open interest changed by 36 which increased total open position to 476

On 19 Dec NTPC was trading at 319.90. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 16.67, the open interest changed by 57 which increased total open position to 441

On 18 Dec NTPC was trading at 318.50. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 17.56, the open interest changed by -18 which decreased total open position to 383

On 17 Dec NTPC was trading at 321.25. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 16.60, the open interest changed by 21 which increased total open position to 396

On 16 Dec NTPC was trading at 321.00. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 17.71, the open interest changed by 19 which increased total open position to 382

On 15 Dec NTPC was trading at 323.95. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 16.90, the open interest changed by 24 which increased total open position to 364

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 3.25, which was 0.4 higher than the previous day. The implied volatity was 15.85, the open interest changed by 60 which increased total open position to 341

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 16.08, the open interest changed by 25 which increased total open position to 281

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 16.64, the open interest changed by 16 which increased total open position to 257

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 16.92, the open interest changed by 50 which increased total open position to 241

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 2.55, which was -1.45 lower than the previous day. The implied volatity was 17.26, the open interest changed by 48 which increased total open position to 191

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 4, which was 0.15 higher than the previous day. The implied volatity was 17.15, the open interest changed by 30 which increased total open position to 140

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 17.20, the open interest changed by 11 which increased total open position to 107

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 17.10, the open interest changed by 35 which increased total open position to 96

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was 17.19, the open interest changed by 14 which increased total open position to 60

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 5.55, which was 0.1 higher than the previous day. The implied volatity was 16.30, the open interest changed by 16 which increased total open position to 45

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 5.45, which was 0.05 higher than the previous day. The implied volatity was 16.44, the open interest changed by 12 which increased total open position to 29

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 5.4, which was 0.4 higher than the previous day. The implied volatity was 15.77, the open interest changed by 0 which decreased total open position to 16

On 26 Nov NTPC was trading at 326.10. The strike last trading price was 5, which was 0.5 higher than the previous day. The implied volatity was 15.38, the open interest changed by 1 which increased total open position to 3

On 25 Nov NTPC was trading at 323.70. The strike last trading price was 4.5, which was -1 lower than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 1

On 24 Nov NTPC was trading at 323.45. The strike last trading price was 5.5, which was -15.7 lower than the previous day. The implied volatity was 17.94, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NTPC was trading at 326.65. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NTPC was trading at 326.60. The strike last trading price was 21.2, 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 Nov NTPC was trading at 326.60. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NTPC was trading at 328.45. The strike last trading price was 21.2, 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 Nov NTPC was trading at 330.20. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NTPC was trading at 328.45. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NTPC was trading at 326.95. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NTPC was trading at 326.65. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NTPC was trading at 326.10. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NTPC was trading at 326.65. The strike last trading price was 21.2, 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 Nov NTPC was trading at 330.60. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0

On 3 Nov NTPC was trading at 335.20. The strike last trading price was 21.2, 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 31 Oct NTPC was trading at 336.95. The strike last trading price was 21.2, 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 Oct NTPC was trading at 345.15. The strike last trading price was 21.2, 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 27JAN2026 340 PE
Delta: -0.54 Vega: 0.30 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	336.00	6.6 ₹ 9,900	2.9 4350.00	18.87	7,085 1,06,27,500	-367 -5,50,500	981 14,71,500
8 Jan	344.40	4.1 ₹ 6,150	2.05 3075.00	19.35	3,194 47,91,000	-40 -60,000	1,350 20,25,000
7 Jan	348.85	2.05 ₹ 3,075	0.2 300.00	18.62	1,119 16,78,500	-49 -73,500	1,394 20,91,000
6 Jan	350.80	1.9 ₹ 2,850	-0.05 -75.00	18.97	1,868 28,02,000	-36 -54,000	1,441 21,61,500
5 Jan	350.60	2 ₹ 3,000	-0.1 -150.00	19.02	2,497 37,45,500	331 4,96,500	1,479 22,18,500
2 Jan	352.10	1.95 ₹ 2,925	-4.75 -7125.00	18.79	5,569 83,53,500	715 10,72,500	1,143 17,14,500
1 Jan	336.30	6.75 ₹ 10,125	-3.5 -5250.00	16.67	410 6,15,000	109 1,63,500	415 6,22,500
31 Dec	329.55	10.2 ₹ 15,300	-5.4 -8100.00	15.48	108 1,62,000	17 25,500	305 4,57,500
30 Dec	324.90	15.8 ₹ 23,700	0.95 1425.00	22.83	45 67,500	38 57,000	287 4,30,500
29 Dec	325.50	14.8 ₹ 22,200	-0.85 -1275.00	20.36	29 43,500	17 25,500	248 3,72,000
26 Dec	324.10	15.65 ₹ 23,475	-0.75 -1125.00	19.50	190 2,85,000	174 2,61,000	231 3,46,500
24 Dec	322.55	16.4 ₹ 24,600	1.35 2025.00	17.20	17 25,500	10 15,000	55 82,500
23 Dec	323.25	15.05 ₹ 22,575	-2.95 -4425.00	15.40	12 18,000	4 6,000	44 66,000
22 Dec	320.70	18 ₹ 27,000	-1.8 -2700.00	18.65	3 4,500	0 0	40 60,000
19 Dec	319.90	19.8 ₹ 29,700	0 0.00	-	0 0	0 0	40 60,000
18 Dec	318.50	19.8 ₹ 29,700	0 0.00	18.46	1 1,500	0 0	39 58,500
17 Dec	321.25	19.8 ₹ 29,700	3.8 5700.00	-	0 0	0 0	39 58,500
16 Dec	321.00	19.8 ₹ 29,700	3.8 5700.00	22.34	1 1,500	0 0	38 57,000
15 Dec	323.95	16 ₹ 24,000	0.6 900.00	18.34	3 4,500	1 1,500	36 54,000
12 Dec	325.05	15.4 ₹ 23,100	-2.55 -3825.00	19.31	21 31,500	6 9,000	23 34,500
11 Dec	322.60	17.95 ₹ 26,925	-2.05 -3075.00	-	0 0	0 0	17 25,500
10 Dec	321.60	17.95 ₹ 26,925	-2.05 -3075.00	19.79	1 1,500	0 0	17 25,500
9 Dec	319.85	20 ₹ 30,000	3.05 4575.00	-	0 0	3 4,500	0 0
8 Dec	319.50	20 ₹ 30,000	3.05 4575.00	19.78	3 4,500	2 3,000	16 24,000
5 Dec	323.30	16.95 ₹ 25,425	5.1 7650.00	20.20	4 6,000	2 3,000	13 19,500
4 Dec	322.95	11.85 ₹ 17,775	-1.95 -2925.00	-	0 0	0 0	0 0
3 Dec	322.95	11.85 ₹ 17,775	-1.95 -2925.00	-	0 0	1 1,500	0 0
2 Dec	328.60	11.85 ₹ 17,775	-1.95 -2925.00	15.72	1 1,500	0 0	10 15,000
1 Dec	327.10	13.8 ₹ 20,700	-3.15 -4725.00	-	0 0	10 15,000	0 0
28 Nov	326.45	13.8 ₹ 20,700	-3.15 -4725.00	17.62	10 15,000	0 0	0 0
27 Nov	327.35	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
26 Nov	326.10	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
25 Nov	323.70	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
24 Nov	323.45	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
21 Nov	326.65	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
20 Nov	326.60	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
19 Nov	326.60	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
18 Nov	328.45	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
17 Nov	330.20	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
14 Nov	328.45	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
13 Nov	326.95	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
11 Nov	326.65	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
7 Nov	326.10	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
6 Nov	326.65	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
4 Nov	330.60	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
3 Nov	335.20	16.95 ₹ 25,425	0 0.00	0.69	0 0	0 0	0 0
31 Oct	336.95	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0
30 Oct	345.15	16.95 ₹ 25,425	0 0.00	-	0 0	0 0	0 0

For Ntpc Ltd - strike price 340 expiring on 27JAN2026

Delta for 340 PE is -0.54

Historical price for 340 PE is as follows

On 9 Jan NTPC was trading at 336.00. The strike last trading price was 6.6, which was 2.9 higher than the previous day. The implied volatity was 18.87, the open interest changed by -367 which decreased total open position to 981

On 8 Jan NTPC was trading at 344.40. The strike last trading price was 4.1, which was 2.05 higher than the previous day. The implied volatity was 19.35, the open interest changed by -40 which decreased total open position to 1350

On 7 Jan NTPC was trading at 348.85. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 18.62, the open interest changed by -49 which decreased total open position to 1394

On 6 Jan NTPC was trading at 350.80. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 18.97, the open interest changed by -36 which decreased total open position to 1441

On 5 Jan NTPC was trading at 350.60. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 19.02, the open interest changed by 331 which increased total open position to 1479

On 2 Jan NTPC was trading at 352.10. The strike last trading price was 1.95, which was -4.75 lower than the previous day. The implied volatity was 18.79, the open interest changed by 715 which increased total open position to 1143

On 1 Jan NTPC was trading at 336.30. The strike last trading price was 6.75, which was -3.5 lower than the previous day. The implied volatity was 16.67, the open interest changed by 109 which increased total open position to 415

On 31 Dec NTPC was trading at 329.55. The strike last trading price was 10.2, which was -5.4 lower than the previous day. The implied volatity was 15.48, the open interest changed by 17 which increased total open position to 305

On 30 Dec NTPC was trading at 324.90. The strike last trading price was 15.8, which was 0.95 higher than the previous day. The implied volatity was 22.83, the open interest changed by 38 which increased total open position to 287

On 29 Dec NTPC was trading at 325.50. The strike last trading price was 14.8, which was -0.85 lower than the previous day. The implied volatity was 20.36, the open interest changed by 17 which increased total open position to 248

On 26 Dec NTPC was trading at 324.10. The strike last trading price was 15.65, which was -0.75 lower than the previous day. The implied volatity was 19.50, the open interest changed by 174 which increased total open position to 231

On 24 Dec NTPC was trading at 322.55. The strike last trading price was 16.4, which was 1.35 higher than the previous day. The implied volatity was 17.20, the open interest changed by 10 which increased total open position to 55

On 23 Dec NTPC was trading at 323.25. The strike last trading price was 15.05, which was -2.95 lower than the previous day. The implied volatity was 15.40, the open interest changed by 4 which increased total open position to 44

On 22 Dec NTPC was trading at 320.70. The strike last trading price was 18, which was -1.8 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 40

On 19 Dec NTPC was trading at 319.90. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 18 Dec NTPC was trading at 318.50. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 39

On 17 Dec NTPC was trading at 321.25. The strike last trading price was 19.8, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 16 Dec NTPC was trading at 321.00. The strike last trading price was 19.8, which was 3.8 higher than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 38

On 15 Dec NTPC was trading at 323.95. The strike last trading price was 16, which was 0.6 higher than the previous day. The implied volatity was 18.34, the open interest changed by 1 which increased total open position to 36

On 12 Dec NTPC was trading at 325.05. The strike last trading price was 15.4, which was -2.55 lower than the previous day. The implied volatity was 19.31, the open interest changed by 6 which increased total open position to 23

On 11 Dec NTPC was trading at 322.60. The strike last trading price was 17.95, 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 17

On 10 Dec NTPC was trading at 321.60. The strike last trading price was 17.95, which was -2.05 lower than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 17

On 9 Dec NTPC was trading at 319.85. The strike last trading price was 20, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec NTPC was trading at 319.50. The strike last trading price was 20, which was 3.05 higher than the previous day. The implied volatity was 19.78, the open interest changed by 2 which increased total open position to 16

On 5 Dec NTPC was trading at 323.30. The strike last trading price was 16.95, which was 5.1 higher than the previous day. The implied volatity was 20.20, the open interest changed by 2 which increased total open position to 13

On 4 Dec NTPC was trading at 322.95. The strike last trading price was 11.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NTPC was trading at 322.95. The strike last trading price was 11.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NTPC was trading at 328.60. The strike last trading price was 11.85, which was -1.95 lower than the previous day. The implied volatity was 15.72, the open interest changed by 0 which decreased total open position to 10

On 1 Dec NTPC was trading at 327.10. The strike last trading price was 13.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 28 Nov NTPC was trading at 326.45. The strike last trading price was 13.8, which was -3.15 lower than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NTPC was trading at 327.35. The strike last trading price was 16.95, 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 26 Nov NTPC was trading at 326.10. The strike last trading price was 16.95, 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 Nov NTPC was trading at 323.70. The strike last trading price was 16.95, 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 Nov NTPC was trading at 323.45. The strike last trading price was 16.95, 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 21 Nov NTPC was trading at 326.65. The strike last trading price was 16.95, 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 Nov NTPC was trading at 326.60. The strike last trading price was 16.95, 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 Nov NTPC was trading at 326.60. The strike last trading price was 16.95, 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 Nov NTPC was trading at 328.45. The strike last trading price was 16.95, 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 Nov NTPC was trading at 330.20. The strike last trading price was 16.95, 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 14 Nov NTPC was trading at 328.45. The strike last trading price was 16.95, 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 Nov NTPC was trading at 326.95. The strike last trading price was 16.95, 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 Nov NTPC was trading at 326.65. The strike last trading price was 16.95, 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 7 Nov NTPC was trading at 326.10. The strike last trading price was 16.95, 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 Nov NTPC was trading at 326.65. The strike last trading price was 16.95, 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 Nov NTPC was trading at 330.60. The strike last trading price was 16.95, 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 Nov NTPC was trading at 335.20. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0

On 31 Oct NTPC was trading at 336.95. The strike last trading price was 16.95, 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 Oct NTPC was trading at 345.15. The strike last trading price was 16.95, 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

Related Pages for NTPC

NTPC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD