NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 04:10 PM IST
| NTPC 28-Apr-2026 (4d) 345 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 401.85 | 54.65 | 3.049999999999997 | - | 0 | 0 | 31 | |||||||||
| 23 Apr | 402.25 | 54.65 | 3.049999999999997 | - | 0 | 0 | 31 | |||||||||
| 22 Apr | 405.40 | 54.65 | 3.049999999999997 | 48.53 | 0 | 0 | 31 | |||||||||
| 21 Apr | 396.20 | 54.65 | 0.44999999999999574 | 48.53 | 2 | -1 | 32 | |||||||||
| 20 Apr | 398.00 | 54.2 | 6.600000000000001 | 42.75 | 8 | 3 | 31 | |||||||||
| 17 Apr | 393.60 | 47.6 | 0 | - | 0 | 0 | 28 | |||||||||
| 16 Apr | 390.80 | 47.6 | 0 | 36.56 | 0 | 0 | 28 | |||||||||
| 15 Apr | 392.60 | 47.6 | 8.100000000000001 | 36.56 | 1 | 0 | 27 | |||||||||
| 13 Apr | 386.25 | 39.5 | 0.5 | 34.82 | 4 | 0 | 29 | |||||||||
| 10 Apr | 380.15 | 39 | 3.6499999999999986 | - | 0 | 0 | 29 | |||||||||
| 9 Apr | 378.65 | 39 | 8.3 | 41.55 | 2 | -1 | 30 | |||||||||
| 8 Apr | 374.15 | 30.7 | 4.35 | 25.75 | 4 | 1 | 32 | |||||||||
| 7 Apr | 368.85 | 26.25 | 2.2 | 23.96 | 2 | 0 | 31 | |||||||||
| 6 Apr | 366.10 | 24.05 | 4.8 | 16.84 | 16 | 1 | 30 | |||||||||
| 2 Apr | 359.65 | 19.25 | -1.8 | 23.45 | 36 | 28 | 28 | |||||||||
| 1 Apr | 364.65 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 370.65 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 375.65 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 378.40 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 375.55 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 372.40 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 374.05 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 378.50 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.35 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 382.40 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 21.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 21.05 | 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 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 367.00 | 0 | 0 | - | 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 345 expiring on 28APR2026
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 54.65, which was 3.049999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 54.65, which was 3.049999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 54.65, which was 3.049999999999997 higher than the previous day. The implied volatity was 48.53, the open interest changed by 0 which decreased total open position to 31
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 54.65, which was 0.44999999999999574 higher than the previous day. The implied volatity was 48.53, the open interest changed by -1 which decreased total open position to 32
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 54.2, which was 6.600000000000001 higher than the previous day. The implied volatity was 42.75, the open interest changed by 3 which increased total open position to 31
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 47.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 47.6, which was 0 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 28
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 47.6, which was 8.100000000000001 higher than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 27
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 39.5, which was 0.5 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 29
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 39, which was 3.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 39, which was 8.3 higher than the previous day. The implied volatity was 41.55, the open interest changed by -1 which decreased total open position to 30
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 30.7, which was 4.35 higher than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 32
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 26.25, which was 2.2 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 31
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 24.05, which was 4.8 higher than the previous day. The implied volatity was 16.84, the open interest changed by 1 which increased total open position to 30
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 19.25, which was -1.8 lower than the previous day. The implied volatity was 23.45, the open interest changed by 28 which increased total open position to 28
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 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 6 Feb NTPC was trading at 365.05. 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 5 Feb NTPC was trading at 367.00. 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 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) 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 401.85 | 0.05 | -0.05 | 55.04 | 17 | -15 | 369 |
| 23 Apr | 402.25 | 0.1 | 0.05 | 55.03 | 32 | 22 | 403 |
| 22 Apr | 405.40 | 0.05 | -0.09999999999999999 | 49.6 | 49 | -1 | 381 |
| 21 Apr | 396.20 | 0.15 | -0.05000000000000002 | 46.51 | 74 | -4 | 381 |
| 20 Apr | 398.00 | 0.2 | 0 | 46.51 | 50 | -6 | 387 |
| 17 Apr | 393.60 | 0.2 | -0.04999999999999999 | 37.44 | 33 | -3 | 395 |
| 16 Apr | 390.80 | 0.25 | -0.04999999999999999 | 34.73 | 18 | -4 | 401 |
| 15 Apr | 392.60 | 0.3 | -0.2 | 36.32 | 21 | -12 | 404 |
| 13 Apr | 386.25 | 0.5 | -0.25 | 33.77 | 73 | 12 | 416 |
| 10 Apr | 380.15 | 0.8 | 0 | 30.59 | 96 | -6 | 404 |
| 9 Apr | 378.65 | 0.75 | -0.4 | 29.87 | 151 | 8 | 410 |
| 8 Apr | 374.15 | 1.15 | -1.45 | 28.15 | 295 | 14 | 402 |
| 7 Apr | 368.85 | 2.6 | -0.7 | 31.89 | 85 | 13 | 386 |
| 6 Apr | 366.10 | 3.35 | -1.6 | 33.21 | 383 | 6 | 371 |
| 2 Apr | 359.65 | 5 | 0.25 | 30.41 | 957 | 306 | 365 |
| 1 Apr | 364.65 | 4.6 | 0.35 | 34.21 | 123 | 30 | 59 |
| 30 Mar | 370.65 | 4.45 | 1.1 | 35.84 | 41 | 5 | 30 |
| 27 Mar | 375.65 | 3.15 | -0.05 | 33.54 | 23 | 15 | 26 |
| 25 Mar | 378.40 | 3.2 | -1.1 | 33.66 | 4 | 0 | 10 |
| 24 Mar | 375.55 | 4.3 | 2.3 | 35.32 | 16 | 9 | 10 |
| 23 Mar | 372.40 | 2 | -14.05 | - | 0 | 0 | 1 |
| 20 Mar | 380.95 | 2 | -14.05 | - | 0 | 0 | 1 |
| 19 Mar | 374.05 | 2 | -14.05 | - | 0 | 0 | 1 |
| 18 Mar | 378.50 | 2 | -14.05 | - | 0 | 0 | 1 |
| 17 Mar | 383.35 | 2 | -14.05 | - | 1 | 0 | 1 |
| 16 Mar | 382.40 | 2 | -14.05 | - | 1 | 1 | 0 |
| 13 Mar | 384.45 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 16.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 16.05 | 0 | 8.33 | 0 | 0 | 0 |
| 10 Mar | 377.30 | 16.05 | 0 | 8.07 | 0 | 0 | 0 |
| 9 Mar | 376.25 | 16.05 | 0 | 7.7 | 0 | 0 | 0 |
| 6 Mar | 380.60 | 16.05 | 0 | 8.48 | 0 | 0 | 0 |
| 5 Mar | 378.05 | 16.05 | 0 | 7.85 | 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 | 16.05 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | 16.05 | 0 | 4.55 | 0 | 0 | 0 |
| 5 Feb | 367.00 | 16.05 | 0 | 5.59 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 16.05 | 0 | 4.96 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 16.05 | 0 | 3.34 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 16.05 | 0 | 1.53 | 0 | 0 | 0 |
| 1 Feb | 344.75 | 16.05 | 0 | 2.12 | 0 | 0 | 0 |
| 30 Jan | 356.00 | 16.05 | 0 | 3.3 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 16.05 | 0 | 3.01 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 345 expiring on 28APR2026
Delta for 345 PE is -0.01
Historical price for 345 PE is as follows
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 55.04, the open interest changed by -15 which decreased total open position to 369
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 55.03, the open interest changed by 22 which increased total open position to 403
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 49.6, the open interest changed by -1 which decreased total open position to 381
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 46.51, the open interest changed by -4 which decreased total open position to 381
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 46.51, the open interest changed by -6 which decreased total open position to 387
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 37.44, the open interest changed by -3 which decreased total open position to 395
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 34.73, the open interest changed by -4 which decreased total open position to 401
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 36.32, the open interest changed by -12 which decreased total open position to 404
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 33.77, the open interest changed by 12 which increased total open position to 416
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 30.59, the open interest changed by -6 which decreased total open position to 404
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 29.87, the open interest changed by 8 which increased total open position to 410
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 1.15, which was -1.45 lower than the previous day. The implied volatity was 28.15, the open interest changed by 14 which increased total open position to 402
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 2.6, which was -0.7 lower than the previous day. The implied volatity was 31.89, the open interest changed by 13 which increased total open position to 386
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 3.35, which was -1.6 lower than the previous day. The implied volatity was 33.21, the open interest changed by 6 which increased total open position to 371
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 30.41, the open interest changed by 306 which increased total open position to 365
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was 34.21, the open interest changed by 30 which increased total open position to 59
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 4.45, which was 1.1 higher than the previous day. The implied volatity was 35.84, the open interest changed by 5 which increased total open position to 30
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 33.54, the open interest changed by 15 which increased total open position to 26
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 10
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 4.3, which was 2.3 higher than the previous day. The implied volatity was 35.32, the open interest changed by 9 which increased total open position to 10
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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 16.05, 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 16.05, which was 0 lower than the previous day. The implied volatity was 8.33, 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 16.05, which was 0 lower than the previous day. The implied volatity was 8.07, 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 16.05, which was 0 lower than the previous day. The implied volatity was 7.7, 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 16.05, which was 0 lower than the previous day. The implied volatity was 8.48, 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 16.05, which was 0 lower than the previous day. The implied volatity was 7.85, 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 16.05, 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 Feb NTPC was trading at 365.05. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 4.55, 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 16.05, which was 0 lower than the previous day. The implied volatity was 5.59, 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 16.05, which was 0 lower than the previous day. The implied volatity was 4.96, 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 16.05, which was 0 lower than the previous day. The implied volatity was 3.34, 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 16.05, which was 0 lower than the previous day. The implied volatity was 1.53, 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 16.05, which was 0 lower than the previous day. The implied volatity was 2.12, 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 16.05, which was 0 lower than the previous day. The implied volatity was 3.3, 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 16.05, 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
