NTPC
Ntpc Ltd
Historical option data for NTPC
09 Apr 2026 04:14 PM IST
| NTPC 28-Apr-2026 (18d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.26
Theta: -0.2
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 378.65 | 13.75 | 2.9 | 18.54 | 6,529 | 7 | 2,435 | |||||||||
| 8 Apr | 374.15 | 10.55 | 2.2 | 22.5 | 6,055 | 9 | 2,430 | |||||||||
| 7 Apr | 368.85 | 8.2 | 0.7 | 22.82 | 4,998 | 251 | 2,427 | |||||||||
| 6 Apr | 366.10 | 7.6 | 2.05 | 22.67 | 2,735 | 40 | 2,178 | |||||||||
| 2 Apr | 359.65 | 5.5 | -4.15 | 23.59 | 4,894 | 1,634 | 2,138 | |||||||||
| 1 Apr | 364.65 | 9.75 | -3.4 | 26.15 | 2,359 | 215 | 502 | |||||||||
| 30 Mar | 370.65 | 12.95 | -3.75 | 26.97 | 549 | 50 | 288 | |||||||||
| 27 Mar | 375.65 | 17.6 | 0.1 | 27.62 | 58 | 23 | 238 | |||||||||
| 25 Mar | 378.40 | 17.3 | 0.3 | 23.68 | 197 | 70 | 213 | |||||||||
| 24 Mar | 375.55 | 17 | 0.7 | 26.79 | 164 | 8 | 145 | |||||||||
| 23 Mar | 372.40 | 16.55 | -3.65 | 30.38 | 124 | 69 | 137 | |||||||||
| 20 Mar | 380.95 | 20.2 | 2.2 | 22.97 | 84 | 0 | 28 | |||||||||
| 19 Mar | 374.05 | 18 | -3.45 | 26.69 | 26 | 21 | 27 | |||||||||
| 18 Mar | 378.50 | 21.45 | -2.45 | - | 0 | 0 | 6 | |||||||||
| 17 Mar | 383.35 | 21.45 | -2.45 | 20.66 | 1 | 0 | 5 | |||||||||
| 16 Mar | 382.40 | 23.9 | -1.1 | 29.08 | 1 | 0 | 4 | |||||||||
| 13 Mar | 384.45 | 25 | -2 | 25.78 | 1 | 2 | 0 | |||||||||
| 12 Mar | 390.55 | 27 | 5.5 | 16.21 | 2 | 1 | 2 | |||||||||
| 11 Mar | 379.90 | 21.5 | 10.65 | 25.37 | 1 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 10.85 | 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 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 10.85 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 10.85 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 10.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 10.85 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 0 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 0 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 370 expiring on 28APR2026
Delta for 370 CE is 0.78
Historical price for 370 CE is as follows
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 13.75, which was 2.9 higher than the previous day. The implied volatity was 18.54, the open interest changed by 7 which increased total open position to 2435
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 10.55, which was 2.2 higher than the previous day. The implied volatity was 22.5, the open interest changed by 9 which increased total open position to 2430
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 8.2, which was 0.7 higher than the previous day. The implied volatity was 22.82, the open interest changed by 251 which increased total open position to 2427
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 7.6, which was 2.05 higher than the previous day. The implied volatity was 22.67, the open interest changed by 40 which increased total open position to 2178
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 5.5, which was -4.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1634 which increased total open position to 2138
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 9.75, which was -3.4 lower than the previous day. The implied volatity was 26.15, the open interest changed by 215 which increased total open position to 502
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 12.95, which was -3.75 lower than the previous day. The implied volatity was 26.97, the open interest changed by 50 which increased total open position to 288
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 17.6, which was 0.1 higher than the previous day. The implied volatity was 27.62, the open interest changed by 23 which increased total open position to 238
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 17.3, which was 0.3 higher than the previous day. The implied volatity was 23.68, the open interest changed by 70 which increased total open position to 213
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 17, which was 0.7 higher than the previous day. The implied volatity was 26.79, the open interest changed by 8 which increased total open position to 145
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 16.55, which was -3.65 lower than the previous day. The implied volatity was 30.38, the open interest changed by 69 which increased total open position to 137
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 20.2, which was 2.2 higher than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 28
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 18, which was -3.45 lower than the previous day. The implied volatity was 26.69, the open interest changed by 21 which increased total open position to 27
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 21.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 21.45, which was -2.45 lower than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 5
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 23.9, which was -1.1 lower than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 4
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 25, which was -2 lower than the previous day. The implied volatity was 25.78, the open interest changed by 2 which increased total open position to 0
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 27, which was 5.5 higher than the previous day. The implied volatity was 16.21, the open interest changed by 1 which increased total open position to 2
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 21.5, which was 10.65 higher than the previous day. The implied volatity was 25.37, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, which was 0 lower than the previous day. The implied volatity was 0.62, 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 10.85, which was 0 lower than the previous day. The implied volatity was 1.11, 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 10.85, 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 10.85, which was 0 lower than the previous day. The implied volatity was 2.23, 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 1.09, 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 0.7, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (18d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.29
Theta: -0.16
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 378.65 | 3.7 | -1.55 | 24.22 | 3,710 | 307 | 1,245 |
| 8 Apr | 374.15 | 5.2 | -3.9 | 21.52 | 2,432 | 171 | 938 |
| 7 Apr | 368.85 | 9.1 | -1.75 | 26.3 | 971 | 140 | 770 |
| 6 Apr | 366.10 | 10.65 | -3.55 | 28.09 | 293 | 7 | 630 |
| 2 Apr | 359.65 | 14.9 | 2.1 | 26.14 | 318 | -16 | 622 |
| 1 Apr | 364.65 | 12.35 | 1.7 | 29.36 | 1,995 | -16 | 638 |
| 30 Mar | 370.65 | 10.85 | 2.55 | 30.07 | 1,634 | 105 | 658 |
| 27 Mar | 375.65 | 8.2 | 0.6 | 28.41 | 376 | 20 | 553 |
| 25 Mar | 378.40 | 7.8 | -2.1 | 27.92 | 773 | 220 | 533 |
| 24 Mar | 375.55 | 9.8 | -2.4 | 29.8 | 177 | 46 | 312 |
| 23 Mar | 372.40 | 12.6 | 5.5 | 32.2 | 311 | -17 | 269 |
| 20 Mar | 380.95 | 7.2 | -2.3 | 27.44 | 67 | 6 | 285 |
| 19 Mar | 374.05 | 9.25 | 2.15 | 27.07 | 245 | 100 | 279 |
| 18 Mar | 378.50 | 7.25 | 1.1 | 26.16 | 75 | 19 | 180 |
| 17 Mar | 383.35 | 6.15 | -1.55 | 25.81 | 80 | 29 | 161 |
| 16 Mar | 382.40 | 7.7 | 0.9 | 27.65 | 133 | 35 | 113 |
| 13 Mar | 384.45 | 6.75 | 1.85 | 26.73 | 46 | 28 | 77 |
| 12 Mar | 390.55 | 4.9 | -2.15 | 26.25 | 46 | 29 | 48 |
| 11 Mar | 379.90 | 7.2 | -1.4 | 23.92 | 9 | 5 | 19 |
| 10 Mar | 377.30 | 8.6 | 1.1 | 25.64 | 12 | 5 | 13 |
| 9 Mar | 376.25 | 7.5 | -3.1 | - | 0 | 0 | 8 |
| 6 Mar | 380.60 | 7.5 | -3.1 | - | 0 | 0 | 8 |
| 5 Mar | 378.05 | 7.5 | -3.1 | 22.95 | 2 | 0 | 7 |
| 4 Mar | 365.80 | 10.6 | 5.05 | 19.2 | 1 | 0 | 6 |
| 2 Mar | 377.55 | 5.55 | -0.55 | - | 0 | 2 | 0 |
| 27 Feb | 381.90 | 5.55 | -0.55 | 20.83 | 2 | 1 | 5 |
| 26 Feb | 381.90 | 6.1 | 0.45 | 22.09 | 2 | 1 | 5 |
| 25 Feb | 384.90 | 5.65 | -24.85 | 22.77 | 6 | 4 | 4 |
| 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 | 30.5 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | 30.5 | 0 | 0.15 | 0 | 0 | 0 |
| 5 Feb | 367.00 | 30.5 | 0 | 1.3 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 0 | 0 | 1.09 | 0 | 0 | 0 |
| 3 Feb | 358.55 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 350.35 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 344.75 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 356.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 358.15 | 0 | 0 | - | 0 | 0 | 0 |
For Ntpc Ltd - strike price 370 expiring on 28APR2026
Delta for 370 PE is -0.28
Historical price for 370 PE is as follows
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 3.7, which was -1.55 lower than the previous day. The implied volatity was 24.22, the open interest changed by 307 which increased total open position to 1245
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 5.2, which was -3.9 lower than the previous day. The implied volatity was 21.52, the open interest changed by 171 which increased total open position to 938
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 9.1, which was -1.75 lower than the previous day. The implied volatity was 26.3, the open interest changed by 140 which increased total open position to 770
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 10.65, which was -3.55 lower than the previous day. The implied volatity was 28.09, the open interest changed by 7 which increased total open position to 630
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 14.9, which was 2.1 higher than the previous day. The implied volatity was 26.14, the open interest changed by -16 which decreased total open position to 622
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 12.35, which was 1.7 higher than the previous day. The implied volatity was 29.36, the open interest changed by -16 which decreased total open position to 638
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 10.85, which was 2.55 higher than the previous day. The implied volatity was 30.07, the open interest changed by 105 which increased total open position to 658
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 8.2, which was 0.6 higher than the previous day. The implied volatity was 28.41, the open interest changed by 20 which increased total open position to 553
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 7.8, which was -2.1 lower than the previous day. The implied volatity was 27.92, the open interest changed by 220 which increased total open position to 533
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 9.8, which was -2.4 lower than the previous day. The implied volatity was 29.8, the open interest changed by 46 which increased total open position to 312
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 12.6, which was 5.5 higher than the previous day. The implied volatity was 32.2, the open interest changed by -17 which decreased total open position to 269
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 7.2, which was -2.3 lower than the previous day. The implied volatity was 27.44, the open interest changed by 6 which increased total open position to 285
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 9.25, which was 2.15 higher than the previous day. The implied volatity was 27.07, the open interest changed by 100 which increased total open position to 279
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 7.25, which was 1.1 higher than the previous day. The implied volatity was 26.16, the open interest changed by 19 which increased total open position to 180
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 6.15, which was -1.55 lower than the previous day. The implied volatity was 25.81, the open interest changed by 29 which increased total open position to 161
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 7.7, which was 0.9 higher than the previous day. The implied volatity was 27.65, the open interest changed by 35 which increased total open position to 113
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 6.75, which was 1.85 higher than the previous day. The implied volatity was 26.73, the open interest changed by 28 which increased total open position to 77
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 4.9, which was -2.15 lower than the previous day. The implied volatity was 26.25, the open interest changed by 29 which increased total open position to 48
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 7.2, which was -1.4 lower than the previous day. The implied volatity was 23.92, the open interest changed by 5 which increased total open position to 19
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 8.6, which was 1.1 higher than the previous day. The implied volatity was 25.64, the open interest changed by 5 which increased total open position to 13
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 7.5, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 7.5, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 7.5, which was -3.1 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 7
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 10.6, which was 5.05 higher than the previous day. The implied volatity was 19.2, the open interest changed by 0 which decreased total open position to 6
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was 20.83, the open interest changed by 1 which increased total open position to 5
On 26 Feb NTPC was trading at 381.90. The strike last trading price was 6.1, which was 0.45 higher than the previous day. The implied volatity was 22.09, the open interest changed by 1 which increased total open position to 5
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 5.65, which was -24.85 lower than the previous day. The implied volatity was 22.77, the open interest changed by 4 which increased total open position to 4
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 30.5, 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 30.5, which was 0 lower than the previous day. The implied volatity was 0.15, 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 30.5, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NTPC was trading at 367.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NTPC was trading at 358.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NTPC was trading at 350.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NTPC was trading at 344.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NTPC was trading at 356.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NTPC was trading at 358.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
