NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:31 PM IST
| NTPC 28-Apr-2026 (4d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0
Gamma: 0.00084
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 50.1 | -0.44999999999999574 | 50.88 | 11 | -3 | 156 | |||||||||
| 23 Apr | 402.25 | 50.55 | -3.450000000000003 | 45.57 | 3 | -1 | 159 | |||||||||
| 22 Apr | 405.40 | 54 | 5.149999999999999 | 44.62 | 2 | 0 | 160 | |||||||||
| 21 Apr | 396.20 | 48.85 | 0.8500000000000014 | 43.81 | 6 | -2 | 160 | |||||||||
| 20 Apr | 398.00 | 48 | 3.049999999999997 | 42.73 | 39 | 6 | 162 | |||||||||
| 17 Apr | 393.60 | 44.95 | 2.450000000000003 | 36.79 | 4 | 0 | 155 | |||||||||
| 16 Apr | 390.80 | 42.5 | -0.20000000000000284 | 30.26 | 1 | 0 | 156 | |||||||||
| 15 Apr | 392.60 | 42.65 | 5.449999999999996 | 34.95 | 12 | -5 | 153 | |||||||||
| 13 Apr | 386.25 | 37.2 | 8.200000000000003 | 26.33 | 36 | -3 | 159 | |||||||||
| 10 Apr | 380.15 | 29 | -2.0500000000000007 | 26.79 | 10 | -4 | 162 | |||||||||
| 9 Apr | 378.65 | 31.05 | 3.55 | 16.8 | 124 | -62 | 167 | |||||||||
| 8 Apr | 374.15 | 27.05 | 4.65 | 29.84 | 102 | -47 | 229 | |||||||||
| 7 Apr | 368.85 | 22.9 | 2.1 | 28.01 | 53 | 7 | 276 | |||||||||
| 6 Apr | 366.10 | 20.7 | 3.8 | 23.14 | 214 | -34 | 270 | |||||||||
| 2 Apr | 359.65 | 16.25 | -6.25 | 25.25 | 526 | 176 | 303 | |||||||||
| 1 Apr | 364.65 | 22.7 | -7.8 | 28.57 | 49 | 14 | 128 | |||||||||
| 30 Mar | 370.65 | 30.5 | -3.1 | 40.51 | 30 | 12 | 113 | |||||||||
| 27 Mar | 375.65 | 33.6 | -1.4 | 33.23 | 7 | 0 | 100 | |||||||||
| 25 Mar | 378.40 | 35 | 3.5 | 32.73 | 8 | 2 | 100 | |||||||||
| 24 Mar | 375.55 | 31.5 | 1.1 | 28.2 | 5 | 1 | 100 | |||||||||
| 23 Mar | 372.40 | 30.4 | -5.1 | 33.42 | 21 | 17 | 100 | |||||||||
| 20 Mar | 380.95 | 35.5 | 4.5 | 20.13 | 3 | 1 | 84 | |||||||||
| 19 Mar | 374.05 | 31 | -9 | 23.7 | 3 | 1 | 83 | |||||||||
| 18 Mar | 378.50 | 40 | -7.5 | - | 0 | 0 | 82 | |||||||||
| 17 Mar | 383.35 | 40 | -7.5 | 28.93 | 81 | 41 | 42 | |||||||||
| 16 Mar | 382.40 | 47.5 | 28.9 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 384.45 | 47.5 | 28.9 | 45.46 | 1 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 382.75 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 375.45 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 372.95 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 363.20 | 18.6 | 0 | - | 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 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 18.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 350 expiring on 28APR2026
Delta for 350 CE is 0.99
Historical price for 350 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 50.1, which was -0.44999999999999574 lower than the previous day. The implied volatity was 50.88, the open interest changed by -3 which decreased total open position to 156
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 50.55, which was -3.450000000000003 lower than the previous day. The implied volatity was 45.57, the open interest changed by -1 which decreased total open position to 159
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 54, which was 5.149999999999999 higher than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 160
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 48.85, which was 0.8500000000000014 higher than the previous day. The implied volatity was 43.81, the open interest changed by -2 which decreased total open position to 160
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 48, which was 3.049999999999997 higher than the previous day. The implied volatity was 42.73, the open interest changed by 6 which increased total open position to 162
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 44.95, which was 2.450000000000003 higher than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 155
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 42.5, which was -0.20000000000000284 lower than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 156
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 42.65, which was 5.449999999999996 higher than the previous day. The implied volatity was 34.95, the open interest changed by -5 which decreased total open position to 153
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 37.2, which was 8.200000000000003 higher than the previous day. The implied volatity was 26.33, the open interest changed by -3 which decreased total open position to 159
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 29, which was -2.0500000000000007 lower than the previous day. The implied volatity was 26.79, the open interest changed by -4 which decreased total open position to 162
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 31.05, which was 3.55 higher than the previous day. The implied volatity was 16.8, the open interest changed by -62 which decreased total open position to 167
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 27.05, which was 4.65 higher than the previous day. The implied volatity was 29.84, the open interest changed by -47 which decreased total open position to 229
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 22.9, which was 2.1 higher than the previous day. The implied volatity was 28.01, the open interest changed by 7 which increased total open position to 276
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 20.7, which was 3.8 higher than the previous day. The implied volatity was 23.14, the open interest changed by -34 which decreased total open position to 270
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 16.25, which was -6.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 176 which increased total open position to 303
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 22.7, which was -7.8 lower than the previous day. The implied volatity was 28.57, the open interest changed by 14 which increased total open position to 128
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 30.5, which was -3.1 lower than the previous day. The implied volatity was 40.51, the open interest changed by 12 which increased total open position to 113
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 33.6, which was -1.4 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 100
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 35, which was 3.5 higher than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 100
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 31.5, which was 1.1 higher than the previous day. The implied volatity was 28.2, the open interest changed by 1 which increased total open position to 100
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 30.4, which was -5.1 lower than the previous day. The implied volatity was 33.42, the open interest changed by 17 which increased total open position to 100
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 35.5, which was 4.5 higher than the previous day. The implied volatity was 20.13, the open interest changed by 1 which increased total open position to 84
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 31, which was -9 lower than the previous day. The implied volatity was 23.7, the open interest changed by 1 which increased total open position to 83
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 40, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 40, which was -7.5 lower than the previous day. The implied volatity was 28.93, the open interest changed by 41 which increased total open position to 42
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 47.5, which was 28.9 higher 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 47.5, which was 28.9 higher than the previous day. The implied volatity was 45.46, 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 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NTPC was trading at 382.75. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb NTPC was trading at 375.45. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NTPC was trading at 372.95. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NTPC was trading at 363.20. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NTPC was trading at 367.00. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NTPC was trading at 367.25. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00084
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | -0.05 | 50.82 | 12 | -7 | 570 |
| 23 Apr | 402.25 | 0.1 | 0 | 52.75 | 162 | -103 | 577 |
| 22 Apr | 405.40 | 0.1 | -0.1 | 49.15 | 225 | -118 | 685 |
| 21 Apr | 396.20 | 0.1 | -0.1 | 39.91 | 159 | -70 | 803 |
| 20 Apr | 398.00 | 0.15 | -0.1 | 40.94 | 110 | 20 | 878 |
| 17 Apr | 393.60 | 0.2 | -0.09999999999999998 | 34.21 | 197 | -80 | 858 |
| 16 Apr | 390.80 | 0.25 | -0.09999999999999998 | 33.02 | 322 | 16 | 937 |
| 15 Apr | 392.60 | 0.35 | -0.30000000000000004 | 33.73 | 526 | 28 | 921 |
| 13 Apr | 386.25 | 0.65 | -0.29999999999999993 | 31.97 | 1,137 | 195 | 893 |
| 10 Apr | 380.15 | 0.95 | -0.15000000000000013 | 28.29 | 1,756 | -33 | 698 |
| 9 Apr | 378.65 | 1.05 | -0.5 | 28.84 | 1,049 | -134 | 730 |
| 8 Apr | 374.15 | 1.55 | -1.8 | 26.83 | 483 | -81 | 863 |
| 7 Apr | 368.85 | 3.25 | -0.95 | 30.27 | 1,323 | -177 | 943 |
| 6 Apr | 366.10 | 4.15 | -1.95 | 31.77 | 1,304 | 253 | 1,122 |
| 2 Apr | 359.65 | 6.25 | 0.5 | 29.31 | 1,690 | 120 | 870 |
| 1 Apr | 364.65 | 5.6 | 0.3 | 33.05 | 706 | 126 | 750 |
| 30 Mar | 370.65 | 5.4 | 1.2 | 34.88 | 511 | 88 | 623 |
| 27 Mar | 375.65 | 3.8 | 0.25 | 32.42 | 393 | 37 | 536 |
| 25 Mar | 378.40 | 3.6 | -1.3 | 31.72 | 371 | 25 | 498 |
| 24 Mar | 375.55 | 5.05 | -1.55 | 34.13 | 411 | 140 | 474 |
| 23 Mar | 372.40 | 6.65 | 3.4 | 35.69 | 672 | 253 | 334 |
| 20 Mar | 380.95 | 3.35 | -1.05 | 30.8 | 36 | 3 | 81 |
| 19 Mar | 374.05 | 4.3 | 1.3 | 30.06 | 72 | 0 | 76 |
| 18 Mar | 378.50 | 3.05 | -0.35 | 28.53 | 27 | 2 | 75 |
| 17 Mar | 383.35 | 3.4 | 0.15 | 31.14 | 1 | 0 | 73 |
| 16 Mar | 382.40 | 3.25 | 0.05 | 29.33 | 30 | 13 | 72 |
| 13 Mar | 384.45 | 3 | 0.5 | 29.06 | 19 | -3 | 60 |
| 12 Mar | 390.55 | 2.4 | -0.8 | 29.75 | 65 | -5 | 59 |
| 11 Mar | 379.90 | 3.2 | -0.3 | 26.71 | 6 | 3 | 63 |
| 10 Mar | 377.30 | 3.5 | -0.4 | 26.76 | 13 | -4 | 63 |
| 9 Mar | 376.25 | 3.8 | 1.15 | 26.58 | 14 | 0 | 67 |
| 6 Mar | 380.60 | 2.5 | -0.45 | 24.6 | 21 | -9 | 69 |
| 5 Mar | 378.05 | 2.95 | -2.1 | 24.33 | 21 | -6 | 79 |
| 4 Mar | 365.80 | 5.2 | 2.2 | 23.39 | 70 | 39 | 84 |
| 2 Mar | 377.55 | 3 | 0.75 | 23.62 | 30 | 5 | 45 |
| 27 Feb | 381.90 | 2.25 | -0.4 | 22.99 | 24 | 8 | 36 |
| 26 Feb | 381.90 | 2.65 | 0.45 | 24.3 | 7 | 4 | 27 |
| 25 Feb | 384.90 | 2.2 | -0.85 | 23.79 | 3 | 0 | 23 |
| 24 Feb | 382.75 | 3.05 | -0.6 | 25.68 | 26 | 21 | 23 |
| 23 Feb | 375.45 | 3.8 | -14.75 | - | 0 | 0 | 2 |
| 20 Feb | 372.95 | 3.8 | -14.75 | - | 0 | 0 | 2 |
| 19 Feb | 363.20 | 3.8 | -14.75 | - | 0 | 0 | 2 |
| 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 | 18.55 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | 18.55 | 0 | 4.09 | 0 | 0 | 0 |
| 5 Feb | 367.00 | 18.55 | 0 | 4.75 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 18.55 | 0 | 4.1 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 18.55 | 0 | 2.45 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 18.55 | 0 | 0.67 | 0 | 0 | 0 |
| 1 Feb | 344.75 | 18.55 | 0 | 1.22 | 0 | 0 | 0 |
| 30 Jan | 356.00 | 18.55 | 0 | 2.43 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 18.55 | 0 | 2.14 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 350 expiring on 28APR2026
Delta for 350 PE is -0.01
Historical price for 350 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 50.82, the open interest changed by -7 which decreased total open position to 570
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 52.75, the open interest changed by -103 which decreased total open position to 577
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 49.15, the open interest changed by -118 which decreased total open position to 685
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 39.91, the open interest changed by -70 which decreased total open position to 803
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 40.94, the open interest changed by 20 which increased total open position to 878
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 34.21, the open interest changed by -80 which decreased total open position to 858
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 33.02, the open interest changed by 16 which increased total open position to 937
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.35, which was -0.30000000000000004 lower than the previous day. The implied volatity was 33.73, the open interest changed by 28 which increased total open position to 921
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.65, which was -0.29999999999999993 lower than the previous day. The implied volatity was 31.97, the open interest changed by 195 which increased total open position to 893
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0.95, which was -0.15000000000000013 lower than the previous day. The implied volatity was 28.29, the open interest changed by -33 which decreased total open position to 698
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 28.84, the open interest changed by -134 which decreased total open position to 730
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 1.55, which was -1.8 lower than the previous day. The implied volatity was 26.83, the open interest changed by -81 which decreased total open position to 863
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 30.27, the open interest changed by -177 which decreased total open position to 943
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 4.15, which was -1.95 lower than the previous day. The implied volatity was 31.77, the open interest changed by 253 which increased total open position to 1122
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 6.25, which was 0.5 higher than the previous day. The implied volatity was 29.31, the open interest changed by 120 which increased total open position to 870
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 5.6, which was 0.3 higher than the previous day. The implied volatity was 33.05, the open interest changed by 126 which increased total open position to 750
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 5.4, which was 1.2 higher than the previous day. The implied volatity was 34.88, the open interest changed by 88 which increased total open position to 623
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 32.42, the open interest changed by 37 which increased total open position to 536
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 3.6, which was -1.3 lower than the previous day. The implied volatity was 31.72, the open interest changed by 25 which increased total open position to 498
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 5.05, which was -1.55 lower than the previous day. The implied volatity was 34.13, the open interest changed by 140 which increased total open position to 474
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 6.65, which was 3.4 higher than the previous day. The implied volatity was 35.69, the open interest changed by 253 which increased total open position to 334
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 30.8, the open interest changed by 3 which increased total open position to 81
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 4.3, which was 1.3 higher than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 76
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 28.53, the open interest changed by 2 which increased total open position to 75
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 73
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 29.33, the open interest changed by 13 which increased total open position to 72
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was 29.06, the open interest changed by -3 which decreased total open position to 60
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 2.4, which was -0.8 lower than the previous day. The implied volatity was 29.75, the open interest changed by -5 which decreased total open position to 59
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 26.71, the open interest changed by 3 which increased total open position to 63
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 3.5, which was -0.4 lower than the previous day. The implied volatity was 26.76, the open interest changed by -4 which decreased total open position to 63
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 3.8, which was 1.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 67
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 24.6, the open interest changed by -9 which decreased total open position to 69
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 2.95, which was -2.1 lower than the previous day. The implied volatity was 24.33, the open interest changed by -6 which decreased total open position to 79
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 5.2, which was 2.2 higher than the previous day. The implied volatity was 23.39, the open interest changed by 39 which increased total open position to 84
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was 23.62, the open interest changed by 5 which increased total open position to 45
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 22.99, the open interest changed by 8 which increased total open position to 36
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 24.3, the open interest changed by 4 which increased total open position to 27
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 23
On 24 Feb NTPC was trading at 382.75. The strike last trading price was 3.05, which was -0.6 lower than the previous day. The implied volatity was 25.68, the open interest changed by 21 which increased total open position to 23
On 23 Feb NTPC was trading at 375.45. The strike last trading price was 3.8, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb NTPC was trading at 372.95. The strike last trading price was 3.8, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb NTPC was trading at 363.20. The strike last trading price was 3.8, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
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 18.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 4.09, 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 18.55, which was 0 lower than the previous day. The implied volatity was 4.75, 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 18.55, which was 0 lower than the previous day. The implied volatity was 4.1, 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 18.55, which was 0 lower than the previous day. The implied volatity was 2.45, 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 18.55, which was 0 lower than the previous day. The implied volatity was 0.67, 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 18.55, which was 0 lower than the previous day. The implied volatity was 1.22, 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 18.55, which was 0 lower than the previous day. The implied volatity was 2.43, 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 18.55, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
