Historical option data for NTPC
17 Jun 2026 10:44 AM IST
| NTPC 30-Jun-2026 (13d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.23
Gamma: 0.02439
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 353.60 | 3.8 | -0.4 (-9.52%) | 22.68 | 1,881 | 191 | 3,499 | |||||||||
| 16 Jun | 355.55 | 4.45 | 1.45 (48.33%) | 21.1 | 5,262 | -362 | 3,307 | |||||||||
| 15 Jun | 348.10 | 2.9 | -1.75 (-37.63%) | 24.34 | 7,575 | 1,621 | 3,871 | |||||||||
| 12 Jun | 353.90 | 4.65 | 0.35 (8.14%) | 21.02 | 4,771 | 153 | 2,446 | |||||||||
| 11 Jun | 351.85 | 4.35 | -0.6 (-12.12%) | 22.45 | 3,281 | 151 | 2,295 | |||||||||
| 10 Jun | 351.65 | 4.9 | -1.8 (-26.87%) | 23.88 | 4,822 | 536 | 2,136 | |||||||||
| 9 Jun | 355.65 | 6.75 | -3.7 (-35.41%) | 23.55 | 3,986 | 909 | 1,596 | |||||||||
| 8 Jun | 362.40 | 9.9 | -0.9 (-8.33%) | 23.85 | 1,915 | 22 | 682 | |||||||||
| 5 Jun | 361.65 | 10.4 | -3.85 (-27.02%) | 23.5 | 1,678 | 384 | 657 | |||||||||
| 4 Jun | 366.40 | 13.7 | -1.3 (-8.67%) | 26.23 | 605 | 37 | 269 | |||||||||
| 3 Jun | 366.80 | 14.7 | -0.3 (-2.00%) | 26.16 | 778 | 114 | 232 | |||||||||
| 2 Jun | 367.40 | 15.15 | -8.85 (-36.88%) | 24.85 | 247 | 91 | 117 | |||||||||
| 1 Jun | 378.70 | 23.65 | -11.35 (-32.43%) | 27.36 | 28 | 12 | 24 | |||||||||
| 29 May | 386.90 | 35 | 0 (0.00%) | - | 5 | 0 | 12 | |||||||||
| 27 May | 398.15 | 35 | 0 (0.00%) | 26.09 | 5 | 0 | 12 | |||||||||
| 26 May | 389.70 | 35 | 1 (2.94%) | 26.09 | 5 | 3 | 12 | |||||||||
| 25 May | 390.05 | 34 | -1.5 (-4.23%) | 26.09 | 6 | 4 | 7 | |||||||||
| 22 May | 388.65 | 35.5 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 21 May | 388.80 | 35.5 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 20 May | 392.45 | 35.5 | 0 (0.00%) | 31.61 | 0 | 0 | 3 | |||||||||
| 19 May | 389.40 | 35.5 | 5.9 (19.93%) | 31.61 | 3 | 3 | 3 | |||||||||
| 18 May | 388.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 395.25 | 0 | -29.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 396.30 | 0 | -29.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 390.45 | 0 | -29.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 392.70 | 0 | -29.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 392.95 | 0 | -29.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 402.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 400.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 394.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 398.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 400.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 401.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 406.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 410.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 401.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 402.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 405.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 396.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 398.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 393.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 390.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 392.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 380.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 378.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 374.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 368.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 366.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 359.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 360 expiring on 30JUN2026
Delta for 360 CE is 0.37
Historical price for 360 CE is as follows
On 17 Jun NTPC was trading at 353.60. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 22.68, the open interest changed by 191 which increased total open position to 3499
On 16 Jun NTPC was trading at 355.55. The strike last trading price was 4.45, which was 1.45 higher than the previous day. The implied volatity was 21.1, the open interest changed by -362 which decreased total open position to 3307
On 15 Jun NTPC was trading at 348.10. The strike last trading price was 2.9, which was -1.75 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1621 which increased total open position to 3871
On 12 Jun NTPC was trading at 353.90. The strike last trading price was 4.65, which was 0.35 higher than the previous day. The implied volatity was 21.02, the open interest changed by 153 which increased total open position to 2446
On 11 Jun NTPC was trading at 351.85. The strike last trading price was 4.35, which was -0.6 lower than the previous day. The implied volatity was 22.45, the open interest changed by 151 which increased total open position to 2295
On 10 Jun NTPC was trading at 351.65. The strike last trading price was 4.9, which was -1.8 lower than the previous day. The implied volatity was 23.88, the open interest changed by 536 which increased total open position to 2136
On 9 Jun NTPC was trading at 355.65. The strike last trading price was 6.75, which was -3.7 lower than the previous day. The implied volatity was 23.55, the open interest changed by 909 which increased total open position to 1596
On 8 Jun NTPC was trading at 362.40. The strike last trading price was 9.9, which was -0.9 lower than the previous day. The implied volatity was 23.85, the open interest changed by 22 which increased total open position to 682
On 5 Jun NTPC was trading at 361.65. The strike last trading price was 10.4, which was -3.85 lower than the previous day. The implied volatity was 23.5, the open interest changed by 384 which increased total open position to 657
On 4 Jun NTPC was trading at 366.40. The strike last trading price was 13.7, which was -1.3 lower than the previous day. The implied volatity was 26.23, the open interest changed by 37 which increased total open position to 269
On 3 Jun NTPC was trading at 366.80. The strike last trading price was 14.7, which was -0.3 lower than the previous day. The implied volatity was 26.16, the open interest changed by 114 which increased total open position to 232
On 2 Jun NTPC was trading at 367.40. The strike last trading price was 15.15, which was -8.85 lower than the previous day. The implied volatity was 24.85, the open interest changed by 91 which increased total open position to 117
On 1 Jun NTPC was trading at 378.70. The strike last trading price was 23.65, which was -11.35 lower than the previous day. The implied volatity was 27.36, the open interest changed by 12 which increased total open position to 24
On 29 May NTPC was trading at 386.90. The strike last trading price was 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 12
On 27 May NTPC was trading at 398.15. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 12
On 26 May NTPC was trading at 389.70. The strike last trading price was 35, which was 1 higher than the previous day. The implied volatity was 26.09, the open interest changed by 3 which increased total open position to 12
On 25 May NTPC was trading at 390.05. The strike last trading price was 34, which was -1.5 lower than the previous day. The implied volatity was 26.09, the open interest changed by 4 which increased total open position to 7
On 22 May NTPC was trading at 388.65. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May NTPC was trading at 388.80. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May NTPC was trading at 392.45. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 3
On 19 May NTPC was trading at 389.40. The strike last trading price was 35.5, which was 5.9 higher than the previous day. The implied volatity was 31.61, the open interest changed by 3 which increased total open position to 3
On 18 May NTPC was trading at 388.30. 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 15 May NTPC was trading at 395.25. The strike last trading price was 0, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NTPC was trading at 396.30. The strike last trading price was 0, which was -29.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NTPC was trading at 390.45. The strike last trading price was 0, which was -29.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NTPC was trading at 392.70. The strike last trading price was 0, which was -29.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NTPC was trading at 392.95. The strike last trading price was 0, which was -29.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NTPC was trading at 402.15. 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
On 7 May NTPC was trading at 400.35. 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 6 May NTPC was trading at 394.85. 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 May NTPC was trading at 398.65. 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 May NTPC was trading at 400.05. 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 29 Apr NTPC was trading at 401.30. 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 28 Apr NTPC was trading at 406.85. 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 Apr NTPC was trading at 410.20. 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 24 Apr NTPC was trading at 401.85. 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 Apr NTPC was trading at 402.25. 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 22 Apr NTPC was trading at 405.40. 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 21 Apr NTPC was trading at 396.20. 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 20 Apr NTPC was trading at 398.00. 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 17 Apr NTPC was trading at 393.60. 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 Apr NTPC was trading at 390.80. 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 15 Apr NTPC was trading at 392.60. 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 13 Apr NTPC was trading at 386.25. 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 10 Apr NTPC was trading at 380.15. 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
On 9 Apr NTPC was trading at 378.65. 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 8 Apr NTPC was trading at 374.15. 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
On 7 Apr NTPC was trading at 368.85. 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 Apr NTPC was trading at 366.10. 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 Apr NTPC was trading at 359.65. 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 30-Jun-2026 (13d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0
Theta: -0.15
Gamma: 0.02789
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 353.60 | 9 | 1 (12.50%) | 19.39 | 350 | -15 | 1,773 |
| 16 Jun | 355.55 | 8 | -5 (-38.46%) | 21.53 | 354 | 3 | 1,788 |
| 15 Jun | 348.10 | 13.25 | 4.25 (47.22%) | 22.13 | 906 | 170 | 1,785 |
| 12 Jun | 353.90 | 8.8 | -2.2 (-20.00%) | 19.53 | 831 | 134 | 1,788 |
| 11 Jun | 351.85 | 10.7 | -0.3 (-2.73%) | 20.28 | 424 | -47 | 1,655 |
| 10 Jun | 351.65 | 11.2 | 3.2 (40.00%) | 20.99 | 1,949 | 393 | 1,704 |
| 9 Jun | 355.65 | 8.6 | 2.6 (43.33%) | 20.4 | 2,458 | 173 | 1,308 |
| 8 Jun | 362.40 | 6.25 | 0.25 (4.17%) | 21.18 | 2,155 | 51 | 1,135 |
| 5 Jun | 361.65 | 6.35 | 1.6 (33.68%) | 20.35 | 2,098 | 103 | 1,090 |
| 4 Jun | 366.40 | 4.9 | 0.4 (8.89%) | 19.84 | 1,392 | 16 | 987 |
| 3 Jun | 366.80 | 4.85 | 0.8 (19.75%) | 20.62 | 1,278 | 33 | 971 |
| 2 Jun | 367.40 | 4.05 | 2.05 (102.50%) | 19.19 | 3,586 | 238 | 938 |
| 1 Jun | 378.70 | 2.05 | 1.05 (105.00%) | 20.37 | 667 | -81 | 700 |
| 29 May | 386.90 | 1.1 | 0.5 (83.33%) | 20.06 | 266 | 4 | 780 |
| 27 May | 398.15 | 0.6 | -0.75 (-55.56%) | 21.59 | 1,240 | 569 | 777 |
| 26 May | 389.70 | 1.35 | 0.15 (12.50%) | 22.47 | 171 | 45 | 206 |
| 25 May | 390.05 | 1.1 | -0.3 (-21.43%) | 21.16 | 161 | 31 | 161 |
| 22 May | 388.65 | 1 | -1 (-50.00%) | 20.28 | 166 | 23 | 130 |
| 21 May | 388.80 | 3 | 1 (50.00%) | 24.65 | 71 | 14 | 106 |
| 20 May | 392.45 | 2 | -1 (-33.33%) | 25.33 | 89 | 25 | 85 |
| 19 May | 389.40 | 3 | 1 (50.00%) | 25.93 | 67 | 53 | 60 |
| 18 May | 388.30 | 2 | 0 (0.00%) | - | 0 | 0 | 7 |
| 15 May | 395.25 | 2.2 | -0.55 (-20.00%) | 24.74 | 1 | 0 | 7 |
| 14 May | 396.30 | 2.75 | -1 (-26.67%) | 27.07 | 5 | 2 | 7 |
| 13 May | 390.45 | 3.75 | 1.05 (38.89%) | 0 | 1 | 1 | 5 |
| 12 May | 392.70 | 2.7 | 0 (0.00%) | 0 | 2 | 0 | 4 |
| 11 May | 392.95 | 2.7 | 0.7 (35.00%) | 0 | 2 | 2 | 4 |
| 8 May | 402.15 | 2 | -10.5 (-84.00%) | 25.56 | 2 | 0 | 0 |
| 7 May | 400.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 394.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 398.65 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 400.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 401.30 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 406.85 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 410.20 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 401.85 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 402.25 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 405.40 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 396.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 398.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 393.60 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 390.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 392.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 380.15 | 0 | 0 (0.00%) | 4.96 | 0 | 0 | 0 |
| 9 Apr | 378.65 | 12.5 | 0 (0.00%) | 4.45 | 0 | 0 | 0 |
| 8 Apr | 374.15 | 12.5 | 0 (0.00%) | 3.79 | 0 | 0 | 0 |
| 7 Apr | 368.85 | 12.5 | 0 (0.00%) | 2.55 | 0 | 0 | 0 |
| 6 Apr | 366.10 | 12.5 | 0 (0.00%) | 1.27 | 0 | 0 | 0 |
| 2 Apr | 359.65 | 12.5 | 0 (0.00%) | 1.71 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 360 expiring on 30JUN2026
Delta for 360 PE is -0.66
Historical price for 360 PE is as follows
On 17 Jun NTPC was trading at 353.60. The strike last trading price was 9, which was 1 higher than the previous day. The implied volatity was 19.39, the open interest changed by -15 which decreased total open position to 1773
On 16 Jun NTPC was trading at 355.55. The strike last trading price was 8, which was -5 lower than the previous day. The implied volatity was 21.53, the open interest changed by 3 which increased total open position to 1788
On 15 Jun NTPC was trading at 348.10. The strike last trading price was 13.25, which was 4.25 higher than the previous day. The implied volatity was 22.13, the open interest changed by 170 which increased total open position to 1785
On 12 Jun NTPC was trading at 353.90. The strike last trading price was 8.8, which was -2.2 lower than the previous day. The implied volatity was 19.53, the open interest changed by 134 which increased total open position to 1788
On 11 Jun NTPC was trading at 351.85. The strike last trading price was 10.7, which was -0.3 lower than the previous day. The implied volatity was 20.28, the open interest changed by -47 which decreased total open position to 1655
On 10 Jun NTPC was trading at 351.65. The strike last trading price was 11.2, which was 3.2 higher than the previous day. The implied volatity was 20.99, the open interest changed by 393 which increased total open position to 1704
On 9 Jun NTPC was trading at 355.65. The strike last trading price was 8.6, which was 2.6 higher than the previous day. The implied volatity was 20.4, the open interest changed by 173 which increased total open position to 1308
On 8 Jun NTPC was trading at 362.40. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was 21.18, the open interest changed by 51 which increased total open position to 1135
On 5 Jun NTPC was trading at 361.65. The strike last trading price was 6.35, which was 1.6 higher than the previous day. The implied volatity was 20.35, the open interest changed by 103 which increased total open position to 1090
On 4 Jun NTPC was trading at 366.40. The strike last trading price was 4.9, which was 0.4 higher than the previous day. The implied volatity was 19.84, the open interest changed by 16 which increased total open position to 987
On 3 Jun NTPC was trading at 366.80. The strike last trading price was 4.85, which was 0.8 higher than the previous day. The implied volatity was 20.62, the open interest changed by 33 which increased total open position to 971
On 2 Jun NTPC was trading at 367.40. The strike last trading price was 4.05, which was 2.05 higher than the previous day. The implied volatity was 19.19, the open interest changed by 238 which increased total open position to 938
On 1 Jun NTPC was trading at 378.70. The strike last trading price was 2.05, which was 1.05 higher than the previous day. The implied volatity was 20.37, the open interest changed by -81 which decreased total open position to 700
On 29 May NTPC was trading at 386.90. The strike last trading price was 1.1, which was 0.5 higher than the previous day. The implied volatity was 20.06, the open interest changed by 4 which increased total open position to 780
On 27 May NTPC was trading at 398.15. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 21.59, the open interest changed by 569 which increased total open position to 777
On 26 May NTPC was trading at 389.70. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 22.47, the open interest changed by 45 which increased total open position to 206
On 25 May NTPC was trading at 390.05. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 21.16, the open interest changed by 31 which increased total open position to 161
On 22 May NTPC was trading at 388.65. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 20.28, the open interest changed by 23 which increased total open position to 130
On 21 May NTPC was trading at 388.80. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 24.65, the open interest changed by 14 which increased total open position to 106
On 20 May NTPC was trading at 392.45. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 25.33, the open interest changed by 25 which increased total open position to 85
On 19 May NTPC was trading at 389.40. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 25.93, the open interest changed by 53 which increased total open position to 60
On 18 May NTPC was trading at 388.30. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 May NTPC was trading at 395.25. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 7
On 14 May NTPC was trading at 396.30. The strike last trading price was 2.75, which was -1 lower than the previous day. The implied volatity was 27.07, the open interest changed by 2 which increased total open position to 7
On 13 May NTPC was trading at 390.45. The strike last trading price was 3.75, which was 1.05 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 12 May NTPC was trading at 392.70. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May NTPC was trading at 392.95. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 4
On 8 May NTPC was trading at 402.15. The strike last trading price was 2, which was -10.5 lower than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 0
On 7 May NTPC was trading at 400.35. 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 6 May NTPC was trading at 394.85. 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 May NTPC was trading at 398.65. 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 May NTPC was trading at 400.05. 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 29 Apr NTPC was trading at 401.30. 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 28 Apr NTPC was trading at 406.85. 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 Apr NTPC was trading at 410.20. 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 24 Apr NTPC was trading at 401.85. 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 Apr NTPC was trading at 402.25. 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 22 Apr NTPC was trading at 405.40. 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 21 Apr NTPC was trading at 396.20. 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 20 Apr NTPC was trading at 398.00. 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 17 Apr NTPC was trading at 393.60. 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 Apr NTPC was trading at 390.80. 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 15 Apr NTPC was trading at 392.60. 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 13 Apr NTPC was trading at 386.25. 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 10 Apr NTPC was trading at 380.15. The strike last trading price was 0, 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 9 Apr NTPC was trading at 378.65. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
