NTPC
Ntpc Ltd
Historical option data for NTPC
15 Apr 2026 01:16 PM IST
| NTPC 28-Apr-2026 (13d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0
Theta: -0.16
Gamma: 0.01659
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 393.10 | 15.45 | 4.149999999999999 | 20.56 | 1,233 | -1 | 3,360 | |||||||||
| 13 Apr | 386.25 | 11.05 | 4.050000000000001 | 22.32 | 8,779 | -223 | 3,381 | |||||||||
| 10 Apr | 380.15 | 7 | -0.25 | 18.81 | 10,224 | 114 | 3,627 | |||||||||
| 9 Apr | 378.65 | 7.45 | 1.8 | 19.08 | 15,748 | 1,571 | 3,513 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 374.15 | 5.45 | 1.2 | 21.85 | 4,315 | -56 | 1,942 | |||||||||
| 7 Apr | 368.85 | 4.2 | 0.3 | 22.75 | 2,263 | 57 | 1,996 | |||||||||
| 6 Apr | 366.10 | 3.85 | 1 | 22.57 | 3,019 | -99 | 1,957 | |||||||||
| 2 Apr | 359.65 | 2.75 | -2.8 | 23.37 | 2,800 | 383 | 2,060 | |||||||||
| 1 Apr | 364.65 | 5.6 | -2.4 | 25.45 | 4,596 | 817 | 1,675 | |||||||||
| 30 Mar | 370.65 | 7.95 | -3 | 25.97 | 2,906 | 116 | 868 | |||||||||
| 27 Mar | 375.65 | 11.4 | 0 | 23.35 | 1,571 | 215 | 752 | |||||||||
| 25 Mar | 378.40 | 11.3 | 0 | 23.09 | 1,014 | 164 | 530 | |||||||||
| 24 Mar | 375.55 | 11.4 | 0.15 | 26.02 | 364 | -10 | 356 | |||||||||
| 23 Mar | 372.40 | 11.1 | -2.8 | 28.86 | 440 | 133 | 360 | |||||||||
| 20 Mar | 380.95 | 13.75 | 2.6 | 22.39 | 296 | 6 | 226 | |||||||||
| 19 Mar | 374.05 | 11.15 | -1.85 | 23.45 | 272 | 79 | 220 | |||||||||
| 18 Mar | 378.50 | 12.9 | -3.1 | 21.36 | 107 | 31 | 147 | |||||||||
| 17 Mar | 383.35 | 15.5 | 0.05 | 22.01 | 39 | 12 | 116 | |||||||||
| 16 Mar | 382.40 | 15.3 | -2.55 | 23.69 | 146 | 10 | 103 | |||||||||
| 13 Mar | 384.45 | 17.9 | -3.3 | 24.23 | 45 | 1 | 93 | |||||||||
| 12 Mar | 390.55 | 21 | 7.5 | 20.78 | 152 | 62 | 92 | |||||||||
| 11 Mar | 379.90 | 13.5 | 0.6 | 21.18 | 7 | 1 | 31 | |||||||||
| 10 Mar | 377.30 | 12.9 | 0.15 | 21.05 | 12 | 5 | 31 | |||||||||
| 9 Mar | 376.25 | 12.5 | -1 | 21.63 | 17 | 3 | 26 | |||||||||
| 6 Mar | 380.60 | 14.4 | 1.85 | 18.74 | 19 | -6 | 22 | |||||||||
| 5 Mar | 378.05 | 12.5 | 5.5 | 18.93 | 24 | 17 | 27 | |||||||||
| 4 Mar | 365.80 | 7 | -3.5 | 19.82 | 5 | 3 | 10 | |||||||||
| 2 Mar | 377.55 | 10.5 | -6.7 | 15.17 | 10 | 5 | 6 | |||||||||
| 27 Feb | 381.90 | 17.2 | 1.35 | 20.76 | 1 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 15.85 | 7.75 | 17.67 | 5 | 1 | 1 | |||||||||
| 25 Feb | 384.90 | 8.1 | 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 | 8.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 8.1 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 8.1 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 8.1 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 8.1 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 2 Feb | 350.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.75 | 8.1 | 0 | 2.62 | 0 | 0 | 0 | |||||||||
| 30 Jan | 356.00 | 8.1 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 29 Jan | 358.15 | 8.1 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 380 expiring on 28APR2026
Delta for 380 CE is 0.83
Historical price for 380 CE is as follows
On 15 Apr NTPC was trading at 393.10. The strike last trading price was 15.45, which was 4.149999999999999 higher than the previous day. The implied volatity was 20.56, the open interest changed by -1 which decreased total open position to 3360
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 11.05, which was 4.050000000000001 higher than the previous day. The implied volatity was 22.32, the open interest changed by -223 which decreased total open position to 3381
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was 18.81, the open interest changed by 114 which increased total open position to 3627
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 7.45, which was 1.8 higher than the previous day. The implied volatity was 19.08, the open interest changed by 1571 which increased total open position to 3513
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 5.45, which was 1.2 higher than the previous day. The implied volatity was 21.85, the open interest changed by -56 which decreased total open position to 1942
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 4.2, which was 0.3 higher than the previous day. The implied volatity was 22.75, the open interest changed by 57 which increased total open position to 1996
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 3.85, which was 1 higher than the previous day. The implied volatity was 22.57, the open interest changed by -99 which decreased total open position to 1957
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 2.75, which was -2.8 lower than the previous day. The implied volatity was 23.37, the open interest changed by 383 which increased total open position to 2060
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 5.6, which was -2.4 lower than the previous day. The implied volatity was 25.45, the open interest changed by 817 which increased total open position to 1675
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 7.95, which was -3 lower than the previous day. The implied volatity was 25.97, the open interest changed by 116 which increased total open position to 868
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 23.35, the open interest changed by 215 which increased total open position to 752
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 23.09, the open interest changed by 164 which increased total open position to 530
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 11.4, which was 0.15 higher than the previous day. The implied volatity was 26.02, the open interest changed by -10 which decreased total open position to 356
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 11.1, which was -2.8 lower than the previous day. The implied volatity was 28.86, the open interest changed by 133 which increased total open position to 360
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 13.75, which was 2.6 higher than the previous day. The implied volatity was 22.39, the open interest changed by 6 which increased total open position to 226
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 11.15, which was -1.85 lower than the previous day. The implied volatity was 23.45, the open interest changed by 79 which increased total open position to 220
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 12.9, which was -3.1 lower than the previous day. The implied volatity was 21.36, the open interest changed by 31 which increased total open position to 147
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 15.5, which was 0.05 higher than the previous day. The implied volatity was 22.01, the open interest changed by 12 which increased total open position to 116
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 15.3, which was -2.55 lower than the previous day. The implied volatity was 23.69, the open interest changed by 10 which increased total open position to 103
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 17.9, which was -3.3 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 93
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 21, which was 7.5 higher than the previous day. The implied volatity was 20.78, the open interest changed by 62 which increased total open position to 92
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 13.5, which was 0.6 higher than the previous day. The implied volatity was 21.18, the open interest changed by 1 which increased total open position to 31
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 12.9, which was 0.15 higher than the previous day. The implied volatity was 21.05, the open interest changed by 5 which increased total open position to 31
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 12.5, which was -1 lower than the previous day. The implied volatity was 21.63, the open interest changed by 3 which increased total open position to 26
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 14.4, which was 1.85 higher than the previous day. The implied volatity was 18.74, the open interest changed by -6 which decreased total open position to 22
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 12.5, which was 5.5 higher than the previous day. The implied volatity was 18.93, the open interest changed by 17 which increased total open position to 27
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 7, which was -3.5 lower than the previous day. The implied volatity was 19.82, the open interest changed by 3 which increased total open position to 10
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 10.5, which was -6.7 lower than the previous day. The implied volatity was 15.17, the open interest changed by 5 which increased total open position to 6
On 27 Feb NTPC was trading at 381.90. The strike last trading price was 17.2, which was 1.35 higher than the previous day. The implied volatity was 20.76, 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 15.85, which was 7.75 higher than the previous day. The implied volatity was 17.67, the open interest changed by 1 which increased total open position to 1
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 8.1, 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 8.1, 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 8.1, which was 0 lower than the previous day. The implied volatity was 1.17, 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 8.1, which was 0 lower than the previous day. The implied volatity was 0.99, 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 8.1, which was 0 lower than the previous day. The implied volatity was 1.12, 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 8.1, which was 0 lower than the previous day. The implied volatity was 2.66, 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 -, 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 1 Feb NTPC was trading at 344.75. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 2.62, 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 8.1, which was 0 lower than the previous day. The implied volatity was 2.64, 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 8.1, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
| NTPC 28-Apr-2026 (13d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.16
Gamma: 0.01577
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 393.10 | 2.25 | -1.9500000000000002 | 24.32 | 2,110 | 222 | 2,327 |
| 13 Apr | 386.25 | 4.1 | -2.5500000000000007 | 22.58 | 5,413 | 380 | 2,111 |
| 10 Apr | 380.15 | 6.55 | -0.9000000000000004 | 21.02 | 5,125 | 60 | 1,725 |
| 9 Apr | 378.65 | 7.35 | -2.45 | 23.67 | 4,392 | 449 | 1,667 |
| 8 Apr | 374.15 | 9.85 | -5.05 | 20.31 | 522 | 23 | 1,216 |
| 7 Apr | 368.85 | 14.75 | -2.4 | 25.63 | 76 | 3 | 1,193 |
| 6 Apr | 366.10 | 17 | -4.85 | 28.97 | 39 | -3 | 1,191 |
| 2 Apr | 359.65 | 22.4 | 3.95 | 27.55 | 77 | -14 | 1,194 |
| 1 Apr | 364.65 | 17.9 | 2.45 | 28.29 | 574 | -64 | 1,207 |
| 30 Mar | 370.65 | 16 | 3.2 | 29.65 | 1,593 | 254 | 1,273 |
| 27 Mar | 375.65 | 12.2 | 0.8 | 29.46 | 1,168 | 393 | 1,016 |
| 25 Mar | 378.40 | 11.65 | -2.45 | 26.84 | 980 | 309 | 622 |
| 24 Mar | 375.55 | 13.75 | -3.15 | 28.13 | 125 | -4 | 313 |
| 23 Mar | 372.40 | 17.25 | 6.5 | 31.08 | 189 | 68 | 316 |
| 20 Mar | 380.95 | 10.55 | -3.5 | 26.17 | 67 | 16 | 246 |
| 19 Mar | 374.05 | 14 | 3.3 | 27.27 | 200 | 7 | 228 |
| 18 Mar | 378.50 | 10.75 | 1.6 | 25.05 | 171 | 28 | 216 |
| 17 Mar | 383.35 | 9.15 | -1.8 | 24.52 | 22 | 9 | 188 |
| 16 Mar | 382.40 | 11 | 1.15 | 26.33 | 80 | -24 | 178 |
| 13 Mar | 384.45 | 9.6 | 1.95 | 25.21 | 126 | 54 | 203 |
| 12 Mar | 390.55 | 7.6 | -3.05 | 25.76 | 141 | 91 | 147 |
| 11 Mar | 379.90 | 10.9 | -1.95 | 23.25 | 70 | 46 | 53 |
| 10 Mar | 377.30 | 12.85 | -24.75 | 25.64 | 7 | 6 | 6 |
| 9 Mar | 376.25 | 37.6 | 0 | 0.28 | 0 | 0 | 0 |
| 6 Mar | 380.60 | 37.6 | 0 | 1.43 | 0 | 0 | 0 |
| 5 Mar | 378.05 | 37.6 | 0 | 0.8 | 0 | 0 | 0 |
| 4 Mar | 365.80 | 37.6 | 0 | 0.77 | 0 | 0 | 0 |
| 2 Mar | 377.55 | 37.6 | 0 | 0.67 | 0 | 0 | 0 |
| 27 Feb | 381.90 | 37.6 | 0 | 1.58 | 0 | 0 | 0 |
| 26 Feb | 381.90 | 37.6 | 0 | 1.76 | 0 | 0 | 0 |
| 25 Feb | 384.90 | 37.6 | 0 | 2.41 | 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 | 0 | 0 |
| 4 Feb | 367.25 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 358.55 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 350.35 | - | - | - | 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 380 expiring on 28APR2026
Delta for 380 PE is -0.21
Historical price for 380 PE is as follows
On 15 Apr NTPC was trading at 393.10. The strike last trading price was 2.25, which was -1.9500000000000002 lower than the previous day. The implied volatity was 24.32, the open interest changed by 222 which increased total open position to 2327
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 4.1, which was -2.5500000000000007 lower than the previous day. The implied volatity was 22.58, the open interest changed by 380 which increased total open position to 2111
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 6.55, which was -0.9000000000000004 lower than the previous day. The implied volatity was 21.02, the open interest changed by 60 which increased total open position to 1725
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 7.35, which was -2.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 449 which increased total open position to 1667
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 9.85, which was -5.05 lower than the previous day. The implied volatity was 20.31, the open interest changed by 23 which increased total open position to 1216
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 14.75, which was -2.4 lower than the previous day. The implied volatity was 25.63, the open interest changed by 3 which increased total open position to 1193
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 17, which was -4.85 lower than the previous day. The implied volatity was 28.97, the open interest changed by -3 which decreased total open position to 1191
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 22.4, which was 3.95 higher than the previous day. The implied volatity was 27.55, the open interest changed by -14 which decreased total open position to 1194
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 17.9, which was 2.45 higher than the previous day. The implied volatity was 28.29, the open interest changed by -64 which decreased total open position to 1207
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was 29.65, the open interest changed by 254 which increased total open position to 1273
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 12.2, which was 0.8 higher than the previous day. The implied volatity was 29.46, the open interest changed by 393 which increased total open position to 1016
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 11.65, which was -2.45 lower than the previous day. The implied volatity was 26.84, the open interest changed by 309 which increased total open position to 622
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 13.75, which was -3.15 lower than the previous day. The implied volatity was 28.13, the open interest changed by -4 which decreased total open position to 313
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 17.25, which was 6.5 higher than the previous day. The implied volatity was 31.08, the open interest changed by 68 which increased total open position to 316
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 10.55, which was -3.5 lower than the previous day. The implied volatity was 26.17, the open interest changed by 16 which increased total open position to 246
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 14, which was 3.3 higher than the previous day. The implied volatity was 27.27, the open interest changed by 7 which increased total open position to 228
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 10.75, which was 1.6 higher than the previous day. The implied volatity was 25.05, the open interest changed by 28 which increased total open position to 216
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 9.15, which was -1.8 lower than the previous day. The implied volatity was 24.52, the open interest changed by 9 which increased total open position to 188
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 11, which was 1.15 higher than the previous day. The implied volatity was 26.33, the open interest changed by -24 which decreased total open position to 178
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 9.6, which was 1.95 higher than the previous day. The implied volatity was 25.21, the open interest changed by 54 which increased total open position to 203
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 7.6, which was -3.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 91 which increased total open position to 147
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 10.9, which was -1.95 lower than the previous day. The implied volatity was 23.25, the open interest changed by 46 which increased total open position to 53
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 12.85, which was -24.75 lower than the previous day. The implied volatity was 25.64, the open interest changed by 6 which increased total open position to 6
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 37.6, which was 0 lower than the previous day. The implied volatity was 0.28, 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 37.6, which was 0 lower than the previous day. The implied volatity was 1.43, 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 37.6, which was 0 lower than the previous day. The implied volatity was 0.8, 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 37.6, which was 0 lower than the previous day. The implied volatity was 0.77, 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 37.6, which was 0 lower than the previous day. The implied volatity was 0.67, 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 37.6, which was 0 lower than the previous day. The implied volatity was 1.58, 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 37.6, which was 0 lower than the previous day. The implied volatity was 1.76, 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 37.6, which was 0 lower than the previous day. The implied volatity was 2.41, 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 -, 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 -, 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 -, 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 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
