NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:28 PM IST
| NTPC 28-Apr-2026 (4d) 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.01
Gamma: 0.00263
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 24.7 | -3.3000000000000007 | 26.93 | 37 | -7 | 606 | |||||||||
| 23 Apr | 402.25 | 28 | -0.1999999999999993 | 26.78 | 3 | 0 | 613 | |||||||||
| 22 Apr | 405.40 | 28.2 | 4.949999999999999 | 29.93 | 6 | 0 | 612 | |||||||||
| 21 Apr | 396.20 | 23.25 | 0.25 | 27.26 | 52 | 6 | 612 | |||||||||
| 20 Apr | 398.00 | 23.05 | 2.9499999999999993 | 19.08 | 133 | -19 | 607 | |||||||||
| 17 Apr | 393.60 | 20.1 | 2.8000000000000007 | 24.71 | 73 | -8 | 636 | |||||||||
| 16 Apr | 390.80 | 18.4 | -0.40000000000000213 | 21.92 | 43 | -8 | 644 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 392.60 | 18.55 | 3.450000000000001 | 20.89 | 111 | 4 | 655 | |||||||||
| 13 Apr | 386.25 | 15.15 | 5.1 | 24.76 | 1,192 | -28 | 665 | |||||||||
| 10 Apr | 380.15 | 10.05 | -0.14999999999999858 | 19.27 | 2,622 | 49 | 697 | |||||||||
| 9 Apr | 378.65 | 10.35 | 2.35 | 18.95 | 2,295 | -163 | 649 | |||||||||
| 8 Apr | 374.15 | 7.8 | 1.7 | 22.33 | 3,336 | 12 | 807 | |||||||||
| 7 Apr | 368.85 | 6.1 | 0.65 | 23.18 | 1,327 | 69 | 797 | |||||||||
| 6 Apr | 366.10 | 5.4 | 1.45 | 22.33 | 1,409 | -154 | 733 | |||||||||
| 2 Apr | 359.65 | 3.95 | -3.4 | 23.49 | 1,809 | 249 | 888 | |||||||||
| 1 Apr | 364.65 | 7.5 | -2.8 | 25.83 | 3,560 | 338 | 652 | |||||||||
| 30 Mar | 370.65 | 10.2 | -3.4 | 26.29 | 2,052 | 147 | 314 | |||||||||
| 27 Mar | 375.65 | 14.15 | -0.1 | 23.37 | 192 | 85 | 164 | |||||||||
| 25 Mar | 378.40 | 14.25 | 0.35 | 23.66 | 135 | -5 | 79 | |||||||||
| 24 Mar | 375.55 | 13.75 | 0.05 | 25.76 | 115 | 21 | 84 | |||||||||
| 23 Mar | 372.40 | 13.65 | -4.25 | 29.54 | 66 | 32 | 62 | |||||||||
| 20 Mar | 380.95 | 17.9 | 3.9 | 25.02 | 29 | 1 | 30 | |||||||||
| 19 Mar | 374.05 | 14.65 | -4.6 | 25.5 | 28 | 26 | 28 | |||||||||
| 18 Mar | 378.50 | 19.25 | 1.75 | 28.59 | 1 | 0 | 1 | |||||||||
| 17 Mar | 383.35 | 17.5 | 8.1 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 382.40 | 17.5 | 8.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | 17.5 | 8.1 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 17.5 | 8.1 | - | 0 | 1 | 0 | |||||||||
| 11 Mar | 379.90 | 17.5 | 8.1 | 23.47 | 1 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 9.4 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 9.4 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 9.4 | 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 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 9.4 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 9.4 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 9.4 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | 9.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 0 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 0 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 0 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 375 expiring on 28APR2026
Delta for 375 CE is 0.99
Historical price for 375 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 24.7, which was -3.3000000000000007 lower than the previous day. The implied volatity was 26.93, the open interest changed by -7 which decreased total open position to 606
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 28, which was -0.1999999999999993 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 613
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 28.2, which was 4.949999999999999 higher than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 612
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 23.25, which was 0.25 higher than the previous day. The implied volatity was 27.26, the open interest changed by 6 which increased total open position to 612
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 23.05, which was 2.9499999999999993 higher than the previous day. The implied volatity was 19.08, the open interest changed by -19 which decreased total open position to 607
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 20.1, which was 2.8000000000000007 higher than the previous day. The implied volatity was 24.71, the open interest changed by -8 which decreased total open position to 636
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 18.4, which was -0.40000000000000213 lower than the previous day. The implied volatity was 21.92, the open interest changed by -8 which decreased total open position to 644
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 18.55, which was 3.450000000000001 higher than the previous day. The implied volatity was 20.89, the open interest changed by 4 which increased total open position to 655
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 15.15, which was 5.1 higher than the previous day. The implied volatity was 24.76, the open interest changed by -28 which decreased total open position to 665
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 10.05, which was -0.14999999999999858 lower than the previous day. The implied volatity was 19.27, the open interest changed by 49 which increased total open position to 697
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 10.35, which was 2.35 higher than the previous day. The implied volatity was 18.95, the open interest changed by -163 which decreased total open position to 649
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 7.8, which was 1.7 higher than the previous day. The implied volatity was 22.33, the open interest changed by 12 which increased total open position to 807
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 6.1, which was 0.65 higher than the previous day. The implied volatity was 23.18, the open interest changed by 69 which increased total open position to 797
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 5.4, which was 1.45 higher than the previous day. The implied volatity was 22.33, the open interest changed by -154 which decreased total open position to 733
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 3.95, which was -3.4 lower than the previous day. The implied volatity was 23.49, the open interest changed by 249 which increased total open position to 888
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 7.5, which was -2.8 lower than the previous day. The implied volatity was 25.83, the open interest changed by 338 which increased total open position to 652
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 10.2, which was -3.4 lower than the previous day. The implied volatity was 26.29, the open interest changed by 147 which increased total open position to 314
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 14.15, which was -0.1 lower than the previous day. The implied volatity was 23.37, the open interest changed by 85 which increased total open position to 164
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 14.25, which was 0.35 higher than the previous day. The implied volatity was 23.66, the open interest changed by -5 which decreased total open position to 79
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 13.75, which was 0.05 higher than the previous day. The implied volatity was 25.76, the open interest changed by 21 which increased total open position to 84
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 13.65, which was -4.25 lower than the previous day. The implied volatity was 29.54, the open interest changed by 32 which increased total open position to 62
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 17.9, which was 3.9 higher than the previous day. The implied volatity was 25.02, the open interest changed by 1 which increased total open position to 30
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 14.65, which was -4.6 lower than the previous day. The implied volatity was 25.5, the open interest changed by 26 which increased total open position to 28
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 19.25, which was 1.75 higher than the previous day. The implied volatity was 28.59, 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 17.5, which was 8.1 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 17.5, which was 8.1 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 17.5, which was 8.1 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 17.5, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 17.5, which was 8.1 higher than the previous day. The implied volatity was 23.47, 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 9.4, 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 9.4, 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 9.4, 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 9.4, which was 0 lower than the previous day. The implied volatity was 0.1, 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 9.4, which was 0 lower than the previous day. The implied volatity was 1.07, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, which was 0 lower than the previous day. The implied volatity was 1.01, 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 9.4, 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 9.4, which was 0 lower than the previous day. The implied volatity was 0.32, 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 9.4, which was 0 lower than the previous day. The implied volatity was 1.97, 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 9.4, 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 1.81, 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 1.82, 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 1.48, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (4d) 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.00274
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.05 | -0.05 | 26.2 | 197 | -124 | 516 |
| 23 Apr | 402.25 | 0.1 | 0 | 29.11 | 131 | -42 | 640 |
| 22 Apr | 405.40 | 0.1 | -0.30000000000000004 | 28.56 | 373 | 23 | 671 |
| 21 Apr | 396.20 | 0.35 | -0.20000000000000007 | 25.58 | 401 | -50 | 649 |
| 20 Apr | 398.00 | 0.65 | -0.04999999999999993 | 29.13 | 625 | -148 | 696 |
| 17 Apr | 393.60 | 0.75 | -0.5 | 22.36 | 709 | 58 | 844 |
| 16 Apr | 390.80 | 1.2 | -0.30000000000000004 | 22.72 | 949 | 56 | 785 |
| 15 Apr | 392.60 | 1.5 | -1.4500000000000002 | 24.24 | 763 | 165 | 728 |
| 13 Apr | 386.25 | 2.85 | -1.8000000000000003 | 23.64 | 2,573 | 49 | 579 |
| 10 Apr | 380.15 | 4.65 | -0.75 | 21.75 | 4,125 | 103 | 546 |
| 9 Apr | 378.65 | 5.2 | -2.05 | 23.63 | 2,284 | 19 | 452 |
| 8 Apr | 374.15 | 7.35 | -4.5 | 21.17 | 1,318 | 50 | 428 |
| 7 Apr | 368.85 | 12 | -1.6 | 26.79 | 222 | 37 | 379 |
| 6 Apr | 366.10 | 13.45 | -4.1 | 27.93 | 73 | 4 | 343 |
| 2 Apr | 359.65 | 18.25 | 2.8 | 26.07 | 91 | -24 | 340 |
| 1 Apr | 364.65 | 15.05 | 2.3 | 29.07 | 875 | 38 | 363 |
| 30 Mar | 370.65 | 12.8 | 2.25 | 28.73 | 1,657 | 94 | 333 |
| 27 Mar | 375.65 | 9.95 | 0.6 | 27.59 | 341 | 149 | 232 |
| 25 Mar | 378.40 | 9.45 | -2.2 | 27.09 | 102 | 47 | 84 |
| 24 Mar | 375.55 | 11.9 | -2.7 | 29.54 | 36 | 11 | 38 |
| 23 Mar | 372.40 | 14.8 | 5.35 | 31.65 | 39 | 21 | 25 |
| 20 Mar | 380.95 | 9.45 | 3.15 | - | 0 | 0 | 4 |
| 19 Mar | 374.05 | 9.45 | 3.15 | - | 0 | 0 | 4 |
| 18 Mar | 378.50 | 9.45 | 3.15 | - | 0 | 0 | 4 |
| 17 Mar | 383.35 | 9.45 | 3.15 | - | 6 | 0 | 4 |
| 16 Mar | 382.40 | 9.45 | 3.15 | 27.29 | 6 | 3 | 5 |
| 13 Mar | 384.45 | 6.3 | -1.7 | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 6.3 | -1.7 | 26.36 | 2 | 1 | 3 |
| 11 Mar | 379.90 | 8 | -1.75 | - | 0 | 0 | 2 |
| 10 Mar | 377.30 | 8 | -1.75 | - | 0 | 0 | 2 |
| 9 Mar | 376.25 | 8 | -1.75 | - | 0 | 0 | 2 |
| 6 Mar | 380.60 | 8 | -1.75 | - | 0 | 0 | 2 |
| 5 Mar | 378.05 | 8 | -1.75 | 20.39 | 1 | 0 | 1 |
| 4 Mar | 365.80 | 9.75 | -24.2 | - | 1 | 0 | 1 |
| 2 Mar | 377.55 | 9.75 | -24.2 | 22.61 | 1 | 0 | 0 |
| 27 Feb | 381.90 | 33.95 | 0 | 2.56 | 0 | 0 | 0 |
| 26 Feb | 381.90 | 33.95 | 0 | 2.73 | 0 | 0 | 0 |
| 25 Feb | 384.90 | 33.95 | 0 | 3.37 | 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 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 367.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
| 4 Feb | 367.25 | 0 | 0 | 0.26 | 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 375 expiring on 28APR2026
Delta for 375 PE is -0.01
Historical price for 375 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 26.2, the open interest changed by -124 which decreased total open position to 516
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 29.11, the open interest changed by -42 which decreased total open position to 640
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 28.56, the open interest changed by 23 which increased total open position to 671
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 25.58, the open interest changed by -50 which decreased total open position to 649
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 0.65, which was -0.04999999999999993 lower than the previous day. The implied volatity was 29.13, the open interest changed by -148 which decreased total open position to 696
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was 22.36, the open interest changed by 58 which increased total open position to 844
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 1.2, which was -0.30000000000000004 lower than the previous day. The implied volatity was 22.72, the open interest changed by 56 which increased total open position to 785
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 1.5, which was -1.4500000000000002 lower than the previous day. The implied volatity was 24.24, the open interest changed by 165 which increased total open position to 728
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 2.85, which was -1.8000000000000003 lower than the previous day. The implied volatity was 23.64, the open interest changed by 49 which increased total open position to 579
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 4.65, which was -0.75 lower than the previous day. The implied volatity was 21.75, the open interest changed by 103 which increased total open position to 546
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 5.2, which was -2.05 lower than the previous day. The implied volatity was 23.63, the open interest changed by 19 which increased total open position to 452
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 7.35, which was -4.5 lower than the previous day. The implied volatity was 21.17, the open interest changed by 50 which increased total open position to 428
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 12, which was -1.6 lower than the previous day. The implied volatity was 26.79, the open interest changed by 37 which increased total open position to 379
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 13.45, which was -4.1 lower than the previous day. The implied volatity was 27.93, the open interest changed by 4 which increased total open position to 343
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 18.25, which was 2.8 higher than the previous day. The implied volatity was 26.07, the open interest changed by -24 which decreased total open position to 340
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 15.05, which was 2.3 higher than the previous day. The implied volatity was 29.07, the open interest changed by 38 which increased total open position to 363
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 12.8, which was 2.25 higher than the previous day. The implied volatity was 28.73, the open interest changed by 94 which increased total open position to 333
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 9.95, which was 0.6 higher than the previous day. The implied volatity was 27.59, the open interest changed by 149 which increased total open position to 232
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 9.45, which was -2.2 lower than the previous day. The implied volatity was 27.09, the open interest changed by 47 which increased total open position to 84
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 11.9, which was -2.7 lower than the previous day. The implied volatity was 29.54, the open interest changed by 11 which increased total open position to 38
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 14.8, which was 5.35 higher than the previous day. The implied volatity was 31.65, the open interest changed by 21 which increased total open position to 25
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 9.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 9.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 9.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 9.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 9.45, which was 3.15 higher than the previous day. The implied volatity was 27.29, the open interest changed by 3 which increased total open position to 5
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 6.3, which was -1.7 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 6.3, which was -1.7 lower than the previous day. The implied volatity was 26.36, the open interest changed by 1 which increased total open position to 3
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 1
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 9.75, which was -24.2 lower 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 9.75, which was -24.2 lower than the previous day. The implied volatity was 22.61, 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 33.95, which was 0 lower than the previous day. The implied volatity was 2.56, 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 33.95, which was 0 lower than the previous day. The implied volatity was 2.73, 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 33.95, which was 0 lower than the previous day. The implied volatity was 3.37, 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 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 Feb NTPC was trading at 365.05. 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 5 Feb NTPC was trading at 367.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.23, 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 0.26, 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
