NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.03
Gamma: 0.00148
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 44.25 | -2.75 | 50.1 | 4 | -2 | 167 | |||||||||
| 23 Apr | 402.25 | 47 | 5.350000000000001 | 43.18 | 1 | 0 | 170 | |||||||||
| 22 Apr | 405.40 | 41.65 | -1.8500000000000014 | - | 0 | 0 | 170 | |||||||||
| 21 Apr | 396.20 | 41.65 | -1.8500000000000014 | 40.02 | 0 | 0 | 170 | |||||||||
| 20 Apr | 398.00 | 41.65 | 7.75 | 40.02 | 3 | 0 | 170 | |||||||||
| 17 Apr | 393.60 | 33.9 | 0 | 30.95 | 0 | 0 | 170 | |||||||||
| 16 Apr | 390.80 | 33.9 | -3.8999999999999986 | 30.95 | 1 | 0 | 170 | |||||||||
| 15 Apr | 392.60 | 37.75 | 6.350000000000001 | 32.17 | 3 | 1 | 168 | |||||||||
| 13 Apr | 386.25 | 31.4 | 7.049999999999997 | 31.74 | 10 | -5 | 167 | |||||||||
| 10 Apr | 380.15 | 24.35 | -1.0499999999999972 | 24.6 | 16 | -5 | 170 | |||||||||
| 9 Apr | 378.65 | 25.4 | 2.6 | 19.18 | 29 | -1 | 176 | |||||||||
| 8 Apr | 374.15 | 22.45 | 4.1 | 27.32 | 30 | -13 | 178 | |||||||||
| 7 Apr | 368.85 | 18.2 | 1.35 | 24.63 | 31 | 5 | 192 | |||||||||
| 6 Apr | 366.10 | 16.75 | 3.25 | 22.85 | 624 | -90 | 188 | |||||||||
| 2 Apr | 359.65 | 13.3 | -15.35 | 25.77 | 1,313 | 277 | 278 | |||||||||
| 1 Apr | 364.65 | 28.65 | 2.65 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 370.65 | 28.65 | 2.65 | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 375.65 | 28.65 | 2.65 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 378.40 | 28.65 | 2.65 | 24.7 | 1 | 0 | 2 | |||||||||
| 24 Mar | 375.55 | 26 | -6.3 | 23.12 | 2 | 1 | 2 | |||||||||
| 23 Mar | 372.40 | 32.3 | 15.95 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 380.95 | 32.3 | 15.95 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 374.05 | 32.3 | 15.95 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 378.50 | 32.3 | 15.95 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 383.35 | 32.3 | 15.95 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 382.40 | 32.3 | 15.95 | 22.78 | 1 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 384.90 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 382.75 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 375.45 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 372.95 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 363.20 | 16.35 | 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 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 16.35 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 355 expiring on 28APR2026
Delta for 355 CE is 0.99
Historical price for 355 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 44.25, which was -2.75 lower than the previous day. The implied volatity was 50.1, the open interest changed by -2 which decreased total open position to 167
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 47, which was 5.350000000000001 higher than the previous day. The implied volatity was 43.18, the open interest changed by 0 which decreased total open position to 170
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 41.65, which was -1.8500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 41.65, which was -1.8500000000000014 lower than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 170
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 41.65, which was 7.75 higher than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 170
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 170
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 33.9, which was -3.8999999999999986 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 170
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 37.75, which was 6.350000000000001 higher than the previous day. The implied volatity was 32.17, the open interest changed by 1 which increased total open position to 168
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 31.4, which was 7.049999999999997 higher than the previous day. The implied volatity was 31.74, the open interest changed by -5 which decreased total open position to 167
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 24.35, which was -1.0499999999999972 lower than the previous day. The implied volatity was 24.6, the open interest changed by -5 which decreased total open position to 170
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 25.4, which was 2.6 higher than the previous day. The implied volatity was 19.18, the open interest changed by -1 which decreased total open position to 176
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 22.45, which was 4.1 higher than the previous day. The implied volatity was 27.32, the open interest changed by -13 which decreased total open position to 178
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 18.2, which was 1.35 higher than the previous day. The implied volatity was 24.63, the open interest changed by 5 which increased total open position to 192
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 16.75, which was 3.25 higher than the previous day. The implied volatity was 22.85, the open interest changed by -90 which decreased total open position to 188
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 13.3, which was -15.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 277 which increased total open position to 278
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 28.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 28.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 28.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 28.65, which was 2.65 higher than the previous day. The implied volatity was 24.7, the open interest changed by 0 which decreased total open position to 2
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 26, which was -6.3 lower than the previous day. The implied volatity was 23.12, the open interest changed by 1 which increased total open position to 2
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 32.3, which was 15.95 higher 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 32.3, which was 15.95 higher 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 32.3, which was 15.95 higher 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 32.3, which was 15.95 higher 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 32.3, which was 15.95 higher 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 32.3, which was 15.95 higher than the previous day. The implied volatity was 22.78, 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 16.35, 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 12 Mar NTPC was trading at 390.55. The strike last trading price was 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 0.38, 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 16.35, 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 16.35, 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 16.35, 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) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | -0.05 | 46.01 | 70 | -14 | 608 |
| 23 Apr | 402.25 | 0.1 | 0 | 47.38 | 150 | 0 | 626 |
| 22 Apr | 405.40 | 0.1 | -0.04999999999999999 | 45.08 | 347 | -121 | 584 |
| 21 Apr | 396.20 | 0.15 | -0.1 | 38.18 | 1,612 | 132 | 1,463 |
| 20 Apr | 398.00 | 0.3 | 0.04999999999999999 | 41.13 | 99 | 1 | 1,324 |
| 17 Apr | 393.60 | 0.25 | -0.09999999999999998 | 31.67 | 172 | 15 | 1,314 |
| 16 Apr | 390.80 | 0.35 | -0.10000000000000003 | 30.93 | 198 | 31 | 1,304 |
| 15 Apr | 392.60 | 0.45 | -0.39999999999999997 | 31.96 | 304 | 36 | 1,280 |
| 13 Apr | 386.25 | 0.85 | -0.45000000000000007 | 30.22 | 593 | 188 | 1,245 |
| 10 Apr | 380.15 | 1.25 | -0.19999999999999996 | 26.66 | 745 | 39 | 1,055 |
| 9 Apr | 378.65 | 1.45 | -0.65 | 27.72 | 426 | 48 | 1,014 |
| 8 Apr | 374.15 | 2.05 | -2.25 | 25.3 | 283 | -11 | 969 |
| 7 Apr | 368.85 | 4.3 | -1.05 | 29.43 | 551 | 32 | 981 |
| 6 Apr | 366.10 | 5.3 | -2.2 | 30.73 | 753 | -22 | 948 |
| 2 Apr | 359.65 | 7.85 | 0.85 | 28.41 | 1,497 | 110 | 965 |
| 1 Apr | 364.65 | 6.8 | 0.55 | 31.89 | 564 | 34 | 855 |
| 30 Mar | 370.65 | 6.3 | 1.35 | 33.28 | 989 | 774 | 821 |
| 27 Mar | 375.65 | 4.6 | 0.3 | 31.35 | 53 | 4 | 46 |
| 25 Mar | 378.40 | 4.35 | -1.5 | 30.67 | 30 | 7 | 41 |
| 24 Mar | 375.55 | 5.85 | -15.4 | 32.72 | 47 | 15 | 15 |
| 23 Mar | 372.40 | 21.25 | 0 | 5.15 | 0 | 0 | 0 |
| 20 Mar | 380.95 | 21.25 | 0 | 7.19 | 0 | 0 | 0 |
| 19 Mar | 374.05 | 21.25 | 0 | 5.83 | 0 | 0 | 0 |
| 18 Mar | 378.50 | 21.25 | 0 | 6.82 | 0 | 0 | 0 |
| 17 Mar | 383.35 | 21.25 | 0 | 7.46 | 0 | 0 | 0 |
| 16 Mar | 382.40 | 21.25 | 0 | 6.97 | 0 | 0 | 0 |
| 13 Mar | 384.45 | 21.25 | 0 | 7.47 | 0 | 0 | 0 |
| 12 Mar | 390.55 | 21.25 | 0 | 8.61 | 0 | 0 | 0 |
| 11 Mar | 379.90 | 21.25 | 0 | 6.29 | 0 | 0 | 0 |
| 10 Mar | 377.30 | 21.25 | 0 | 5.99 | 0 | 0 | 0 |
| 9 Mar | 376.25 | 21.25 | 0 | 5.65 | 0 | 0 | 0 |
| 6 Mar | 380.60 | 21.25 | 0 | 6.55 | 0 | 0 | 0 |
| 5 Mar | 378.05 | 21.25 | 0 | 5.9 | 0 | 0 | 0 |
| 4 Mar | 365.80 | 21.25 | 0 | 3.53 | 0 | 0 | 0 |
| 2 Mar | 377.55 | 21.25 | 0 | 5.66 | 0 | 0 | 0 |
| 27 Feb | 381.90 | 21.25 | 0 | 6.39 | 0 | 0 | 0 |
| 26 Feb | 381.90 | 21.25 | 0 | 6.49 | 0 | 0 | 0 |
| 25 Feb | 384.90 | 21.25 | 0 | 7.06 | 0 | 0 | 0 |
| 24 Feb | 382.75 | 21.25 | 0 | 5.16 | 0 | 0 | 0 |
| 23 Feb | 375.45 | 21.25 | 0 | 5.05 | 0 | 0 | 0 |
| 20 Feb | 372.95 | 21.25 | 0 | 3.54 | 0 | 0 | 0 |
| 19 Feb | 363.20 | 21.25 | 0 | 3.88 | 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 | 21.25 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | 21.25 | 0 | 2.79 | 0 | 0 | 0 |
| 5 Feb | 367.00 | 21.25 | 0 | 3.9 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 21.25 | 0 | 3.24 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 21.25 | 0 | 1.56 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 0 | 0 | 0.56 | 0 | 0 | 0 |
| 1 Feb | 344.75 | 0 | 0 | 0.38 | 0 | 0 | 0 |
| 30 Jan | 356.00 | 0 | 0 | 1.63 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 0 | 0 | 1.95 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 355 expiring on 28APR2026
Delta for 355 PE is -0.01
Historical price for 355 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 46.01, the open interest changed by -14 which decreased total open position to 608
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 47.38, the open interest changed by 0 which decreased total open position to 626
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.08, the open interest changed by -121 which decreased total open position to 584
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 38.18, the open interest changed by 132 which increased total open position to 1463
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.3, which was 0.04999999999999999 higher than the previous day. The implied volatity was 41.13, the open interest changed by 1 which increased total open position to 1324
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 31.67, the open interest changed by 15 which increased total open position to 1314
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 30.93, the open interest changed by 31 which increased total open position to 1304
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.45, which was -0.39999999999999997 lower than the previous day. The implied volatity was 31.96, the open interest changed by 36 which increased total open position to 1280
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0.85, which was -0.45000000000000007 lower than the previous day. The implied volatity was 30.22, the open interest changed by 188 which increased total open position to 1245
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 1.25, which was -0.19999999999999996 lower than the previous day. The implied volatity was 26.66, the open interest changed by 39 which increased total open position to 1055
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 27.72, the open interest changed by 48 which increased total open position to 1014
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 2.05, which was -2.25 lower than the previous day. The implied volatity was 25.3, the open interest changed by -11 which decreased total open position to 969
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was 29.43, the open interest changed by 32 which increased total open position to 981
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 5.3, which was -2.2 lower than the previous day. The implied volatity was 30.73, the open interest changed by -22 which decreased total open position to 948
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 7.85, which was 0.85 higher than the previous day. The implied volatity was 28.41, the open interest changed by 110 which increased total open position to 965
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 6.8, which was 0.55 higher than the previous day. The implied volatity was 31.89, the open interest changed by 34 which increased total open position to 855
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 6.3, which was 1.35 higher than the previous day. The implied volatity was 33.28, the open interest changed by 774 which increased total open position to 821
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 4.6, which was 0.3 higher than the previous day. The implied volatity was 31.35, the open interest changed by 4 which increased total open position to 46
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 4.35, which was -1.5 lower than the previous day. The implied volatity was 30.67, the open interest changed by 7 which increased total open position to 41
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 5.85, which was -15.4 lower than the previous day. The implied volatity was 32.72, the open interest changed by 15 which increased total open position to 15
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 21.25, which was 0 lower than the previous day. The implied volatity was 5.15, 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 21.25, which was 0 lower than the previous day. The implied volatity was 7.19, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.83, 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 21.25, which was 0 lower than the previous day. The implied volatity was 6.82, 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 21.25, which was 0 lower than the previous day. The implied volatity was 7.46, 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 21.25, which was 0 lower than the previous day. The implied volatity was 6.97, 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 21.25, which was 0 lower than the previous day. The implied volatity was 7.47, 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 21.25, which was 0 lower than the previous day. The implied volatity was 8.61, 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 21.25, which was 0 lower than the previous day. The implied volatity was 6.29, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.99, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.65, 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 21.25, which was 0 lower than the previous day. The implied volatity was 6.55, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.9, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.53, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.66, 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 21.25, which was 0 lower than the previous day. The implied volatity was 6.39, 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 21.25, which was 0 lower than the previous day. The implied volatity was 6.49, 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 21.25, which was 0 lower than the previous day. The implied volatity was 7.06, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.16, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.05, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.54, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.88, 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 21.25, 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 21.25, which was 0 lower than the previous day. The implied volatity was 2.79, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.9, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.24, 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 21.25, which was 0 lower than the previous day. The implied volatity was 1.56, 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 0.56, 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 0.38, 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 1.63, 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 1.95, the open interest changed by 0 which decreased total open position to 0
