NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:29 PM IST
| NTPC 28-Apr-2026 (4d) 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.01
Gamma: 0.00156
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 34 | -5.200000000000003 | 35.8 | 1 | 0 | 287 | |||||||||
| 23 Apr | 402.25 | 39.2 | -1.5499999999999972 | 36.66 | 0 | 0 | 287 | |||||||||
| 22 Apr | 405.40 | 39.2 | 4.5 | 36.66 | 5 | -3 | 288 | |||||||||
| 21 Apr | 396.20 | 34.7 | 1.1500000000000057 | 32.94 | 0 | 0 | 291 | |||||||||
| 20 Apr | 398.00 | 34.7 | 4.0000000000000036 | 32.94 | 22 | 2 | 291 | |||||||||
| 17 Apr | 393.60 | 30.7 | 5.699999999999999 | 32.79 | 17 | 6 | 289 | |||||||||
| 16 Apr | 390.80 | 25 | -3.1999999999999993 | 16.76 | 3 | 0 | 286 | |||||||||
| 15 Apr | 392.60 | 28.4 | 4.899999999999999 | 22.34 | 30 | -16 | 287 | |||||||||
| 13 Apr | 386.25 | 23.65 | 5.899999999999999 | 27.17 | 61 | -11 | 302 | |||||||||
| 10 Apr | 380.15 | 17.8 | 0.40000000000000213 | 20.61 | 70 | -8 | 313 | |||||||||
| 9 Apr | 378.65 | 17.6 | 3 | 17.64 | 182 | -55 | 322 | |||||||||
| 8 Apr | 374.15 | 14.1 | 2.85 | 23.71 | 454 | -67 | 380 | |||||||||
| 7 Apr | 368.85 | 11.1 | 0.9 | 23.39 | 1,029 | -25 | 460 | |||||||||
| 6 Apr | 366.10 | 10.3 | 2.55 | 23.06 | 2,589 | 90 | 489 | |||||||||
| 2 Apr | 359.65 | 7.65 | -4.65 | 24.22 | 1,902 | 120 | 399 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 364.65 | 12.6 | -3.65 | 27.04 | 963 | 237 | 283 | |||||||||
| 30 Mar | 370.65 | 15.75 | -5.75 | 26.92 | 90 | 40 | 46 | |||||||||
| 27 Mar | 375.65 | 21.4 | -10.6 | - | 0 | 0 | 6 | |||||||||
| 25 Mar | 378.40 | 21.4 | -10.6 | 25.57 | 10 | 6 | 7 | |||||||||
| 24 Mar | 375.55 | 32 | 8.55 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 372.40 | 32 | 8.55 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 380.95 | 32 | 8.55 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 374.05 | 32 | 8.55 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 378.50 | 32 | 8.55 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 383.35 | 32 | 8.55 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 382.40 | 32 | 8.55 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | 32 | 8.55 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 32 | 8.55 | 18.75 | 1 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 23.45 | 2.15 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 377.30 | 23.45 | 2.15 | 24.05 | 1 | 0 | 1 | |||||||||
| 9 Mar | 376.25 | 21.3 | 8.8 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 380.60 | 21.3 | 8.8 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 378.05 | 21.3 | 8.8 | - | 1 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 21.3 | 8.8 | - | 1 | 0 | 1 | |||||||||
| 2 Mar | 377.55 | 21.3 | 8.8 | 17.43 | 1 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 382.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 375.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 372.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 363.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 368.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 368.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 369.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 363.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 368.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 368.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 366.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 361.90 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 12.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 12.5 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 12.5 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 12.5 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 12.5 | 0 | 0.53 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 365 expiring on 28APR2026
Delta for 365 CE is 0.99
Historical price for 365 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 34, which was -5.200000000000003 lower than the previous day. The implied volatity was 35.8, the open interest changed by 0 which decreased total open position to 287
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 39.2, which was -1.5499999999999972 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 287
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 39.2, which was 4.5 higher than the previous day. The implied volatity was 36.66, the open interest changed by -3 which decreased total open position to 288
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 34.7, which was 1.1500000000000057 higher than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 291
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 34.7, which was 4.0000000000000036 higher than the previous day. The implied volatity was 32.94, the open interest changed by 2 which increased total open position to 291
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 30.7, which was 5.699999999999999 higher than the previous day. The implied volatity was 32.79, the open interest changed by 6 which increased total open position to 289
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 25, which was -3.1999999999999993 lower than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 286
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 28.4, which was 4.899999999999999 higher than the previous day. The implied volatity was 22.34, the open interest changed by -16 which decreased total open position to 287
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 23.65, which was 5.899999999999999 higher than the previous day. The implied volatity was 27.17, the open interest changed by -11 which decreased total open position to 302
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 17.8, which was 0.40000000000000213 higher than the previous day. The implied volatity was 20.61, the open interest changed by -8 which decreased total open position to 313
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 17.6, which was 3 higher than the previous day. The implied volatity was 17.64, the open interest changed by -55 which decreased total open position to 322
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 14.1, which was 2.85 higher than the previous day. The implied volatity was 23.71, the open interest changed by -67 which decreased total open position to 380
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 11.1, which was 0.9 higher than the previous day. The implied volatity was 23.39, the open interest changed by -25 which decreased total open position to 460
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 10.3, which was 2.55 higher than the previous day. The implied volatity was 23.06, the open interest changed by 90 which increased total open position to 489
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 7.65, which was -4.65 lower than the previous day. The implied volatity was 24.22, the open interest changed by 120 which increased total open position to 399
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 12.6, which was -3.65 lower than the previous day. The implied volatity was 27.04, the open interest changed by 237 which increased total open position to 283
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 15.75, which was -5.75 lower than the previous day. The implied volatity was 26.92, the open interest changed by 40 which increased total open position to 46
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 21.4, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 21.4, which was -10.6 lower than the previous day. The implied volatity was 25.57, the open interest changed by 6 which increased total open position to 7
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 32, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 32, which was 8.55 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, which was 8.55 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, which was 8.55 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, which was 8.55 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, which was 8.55 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, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 32, which was 8.55 higher 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 32, which was 8.55 higher than the previous day. The implied volatity was 18.75, 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 23.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 23.45, which was 2.15 higher than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 1
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 21.3, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 21.3, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 21.3, which was 8.8 higher 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 21.3, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 21.3, which was 8.8 higher than the previous day. The implied volatity was 17.43, 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 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NTPC was trading at 382.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb NTPC was trading at 375.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NTPC was trading at 372.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NTPC was trading at 363.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb NTPC was trading at 369.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NTPC was trading at 363.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NTPC was trading at 368.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NTPC was trading at 368.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NTPC was trading at 366.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb NTPC was trading at 361.90. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NTPC was trading at 367.00. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NTPC was trading at 367.25. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 2.09, 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 12.5, which was 0 lower than the previous day. The implied volatity was 1.47, 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 12.5, which was 0 lower than the previous day. The implied volatity was 0.24, 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 12.5, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.00155
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | 0 | 35.88 | 6 | -1 | 319 |
| 23 Apr | 402.25 | 0.05 | 0 | 35.25 | 69 | -8 | 322 |
| 22 Apr | 405.40 | 0.05 | -0.2 | 34.04 | 151 | -12 | 329 |
| 21 Apr | 396.20 | 0.25 | -0.04999999999999999 | 32.81 | 65 | -21 | 341 |
| 20 Apr | 398.00 | 0.35 | 0 | 33.8 | 221 | -27 | 362 |
| 17 Apr | 393.60 | 0.35 | -0.25 | 26.37 | 390 | -39 | 375 |
| 16 Apr | 390.80 | 0.55 | -0.19999999999999996 | 26.45 | 126 | -36 | 421 |
| 15 Apr | 392.60 | 0.75 | -0.8 | 27.53 | 505 | -100 | 459 |
| 13 Apr | 386.25 | 1.5 | -0.8500000000000001 | 26.77 | 641 | 133 | 558 |
| 10 Apr | 380.15 | 2.3 | -0.40000000000000036 | 23.69 | 1,397 | -20 | 418 |
| 9 Apr | 378.65 | 2.6 | -1.15 | 24.92 | 783 | 5 | 435 |
| 8 Apr | 374.15 | 3.8 | -3.35 | 22.7 | 1,072 | 61 | 430 |
| 7 Apr | 368.85 | 6.9 | -1.65 | 26.62 | 1,262 | -15 | 369 |
| 6 Apr | 366.10 | 8.45 | -3.1 | 28.72 | 1,292 | 132 | 382 |
| 2 Apr | 359.65 | 12 | 1.5 | 26.43 | 748 | -2 | 246 |
| 1 Apr | 364.65 | 10.25 | 1.25 | 30.34 | 975 | 89 | 246 |
| 30 Mar | 370.65 | 9.2 | 2.05 | 31.44 | 487 | 49 | 160 |
| 27 Mar | 375.65 | 7 | 0.75 | 29.94 | 104 | 34 | 113 |
| 25 Mar | 378.40 | 6.1 | -3.05 | 27.97 | 60 | 39 | 78 |
| 24 Mar | 375.55 | 9.15 | 3.1 | 32.84 | 47 | 29 | 38 |
| 23 Mar | 372.40 | 6.05 | 0.25 | - | 0 | 0 | 9 |
| 20 Mar | 380.95 | 6.05 | 0.25 | - | 0 | 0 | 9 |
| 19 Mar | 374.05 | 6.05 | 0.25 | 24.09 | 2 | 0 | 9 |
| 18 Mar | 378.50 | 5.8 | 0.4 | 26.51 | 1 | 0 | 8 |
| 17 Mar | 383.35 | 5.4 | -0.7 | - | 12 | 0 | 8 |
| 16 Mar | 382.40 | 5.4 | -0.7 | - | 12 | 7 | 0 |
| 13 Mar | 384.45 | 5.4 | -0.7 | 26.94 | 12 | 6 | 7 |
| 12 Mar | 390.55 | 6.1 | -2.9 | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 6.1 | -2.9 | 25.02 | 1 | 0 | 1 |
| 10 Mar | 377.30 | 8.95 | 3.25 | - | 0 | 0 | 1 |
| 9 Mar | 376.25 | 8.95 | 3.25 | - | 0 | 0 | 1 |
| 6 Mar | 380.60 | 8.95 | 3.25 | - | 0 | 0 | 1 |
| 5 Mar | 378.05 | 8.95 | 3.25 | - | 2 | -1 | 0 |
| 4 Mar | 365.80 | 8.95 | 3.25 | 20.42 | 2 | 0 | 2 |
| 2 Mar | 377.55 | 5.7 | 0.7 | 21.74 | 2 | 0 | 1 |
| 27 Feb | 381.90 | 5 | 0.35 | - | 8 | 0 | 1 |
| 26 Feb | 381.90 | 5 | 0.35 | 22.67 | 8 | 1 | 2 |
| 25 Feb | 384.90 | 4.65 | -22.55 | 23.34 | 6 | 0 | 0 |
| 24 Feb | 382.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 375.45 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 372.95 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 363.20 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 368.40 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 368.40 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 369.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 363.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 368.25 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 368.45 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 366.90 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 361.90 | 27.2 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | 27.2 | 0 | 1.1 | 0 | 0 | 0 |
| 5 Feb | 367.00 | 27.2 | 0 | 1.7 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 27.2 | 0 | 1.5 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 0 | 0 | 0.36 | 0 | 0 | 0 |
| 2 Feb | 350.35 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 344.75 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 356.00 | 0 | 0 | 0.37 | 0 | 0 | 0 |
| 29 Jan | 358.15 | 0 | 0 | 0.27 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 365 expiring on 28APR2026
Delta for 365 PE is -0.01
Historical price for 365 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 35.88, the open interest changed by -1 which decreased total open position to 319
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 35.25, the open interest changed by -8 which decreased total open position to 322
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 34.04, the open interest changed by -12 which decreased total open position to 329
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 32.81, the open interest changed by -21 which decreased total open position to 341
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 33.8, the open interest changed by -27 which decreased total open position to 362
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 26.37, the open interest changed by -39 which decreased total open position to 375
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 26.45, the open interest changed by -36 which decreased total open position to 421
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 27.53, the open interest changed by -100 which decreased total open position to 459
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 1.5, which was -0.8500000000000001 lower than the previous day. The implied volatity was 26.77, the open interest changed by 133 which increased total open position to 558
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 2.3, which was -0.40000000000000036 lower than the previous day. The implied volatity was 23.69, the open interest changed by -20 which decreased total open position to 418
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by 5 which increased total open position to 435
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 3.8, which was -3.35 lower than the previous day. The implied volatity was 22.7, the open interest changed by 61 which increased total open position to 430
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 6.9, which was -1.65 lower than the previous day. The implied volatity was 26.62, the open interest changed by -15 which decreased total open position to 369
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 8.45, which was -3.1 lower than the previous day. The implied volatity was 28.72, the open interest changed by 132 which increased total open position to 382
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 12, which was 1.5 higher than the previous day. The implied volatity was 26.43, the open interest changed by -2 which decreased total open position to 246
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 10.25, which was 1.25 higher than the previous day. The implied volatity was 30.34, the open interest changed by 89 which increased total open position to 246
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 9.2, which was 2.05 higher than the previous day. The implied volatity was 31.44, the open interest changed by 49 which increased total open position to 160
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 7, which was 0.75 higher than the previous day. The implied volatity was 29.94, the open interest changed by 34 which increased total open position to 113
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 6.1, which was -3.05 lower than the previous day. The implied volatity was 27.97, the open interest changed by 39 which increased total open position to 78
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 9.15, which was 3.1 higher than the previous day. The implied volatity was 32.84, the open interest changed by 29 which increased total open position to 38
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 6.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 6.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 6.05, which was 0.25 higher than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 9
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 5.8, which was 0.4 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 8
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 5.4, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 5.4, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 5.4, which was -0.7 lower than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 7
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 6.1, which was -2.9 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 6.1, which was -2.9 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 1
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 8.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 8.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 8.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 8.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 8.95, which was 3.25 higher than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 2
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 5.7, which was 0.7 higher than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 1
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 5, which was 0.35 higher than the previous day. The implied volatity was 22.67, the open interest changed by 1 which increased total open position to 2
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 4.65, which was -22.55 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NTPC was trading at 382.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb NTPC was trading at 375.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NTPC was trading at 372.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NTPC was trading at 363.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NTPC was trading at 368.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb NTPC was trading at 369.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NTPC was trading at 363.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NTPC was trading at 368.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NTPC was trading at 368.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NTPC was trading at 366.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb NTPC was trading at 361.90. The strike last trading price was 27.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NTPC was trading at 365.05. The strike last trading price was 27.2, which was 0 lower than the previous day. The implied volatity was 1.1, 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 27.2, which was 0 lower than the previous day. The implied volatity was 1.7, 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 27.2, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.37, 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 0.27, the open interest changed by 0 which decreased total open position to 0
