Historical option data for NTPC
20 May 2026 04:10 PM IST
| NTPC 26-May-2026 (5d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -0.25
Gamma: 0.04753
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 392.45 | 4.75 | 0.75 (18.75%) | 15.11 | 8,809 | 684 | 5,609 | |||||||||
| 19 May | 389.40 | 3.3 | -0.7 (-17.50%) | 18.36 | 7,680 | 2,125 | 4,925 | |||||||||
| 18 May | 388.30 | 3.2 | -5.8 (-64.44%) | 22.2 | 7,113 | 2,311 | 2,801 | |||||||||
| 15 May | 395.25 | 8.95 | -1 (-10.05%) | 19.92 | 725 | 44 | 492 | |||||||||
| 14 May | 396.30 | 10.05 | 2.25 (28.85%) | 20.43 | 1,618 | -162 | 448 | |||||||||
| 13 May | 390.45 | 7.8 | -0.85 (-9.83%) | 23.38 | 3,768 | 198 | 612 | |||||||||
| 12 May | 392.70 | 8.65 | -1.1 (-11.28%) | 0 | 1,650 | 91 | 409 | |||||||||
| 11 May | 392.95 | 9.15 | -6.95 (-43.17%) | 23.48 | 354 | 80 | 302 | |||||||||
| 8 May | 402.15 | 16.15 | 0.45 (2.87%) | 21.99 | 98 | -13 | 221 | |||||||||
| 7 May | 400.35 | 15.6 | 4 (34.48%) | 24.73 | 325 | -5 | 233 | |||||||||
| 6 May | 394.85 | 11.65 | -2.25 (-16.19%) | 23.23 | 274 | 51 | 242 | |||||||||
| 5 May | 398.65 | 13.95 | -2.75 (-16.47%) | 20.57 | 99 | 3 | 190 | |||||||||
| 4 May | 400.05 | 16.75 | 0.5 (3.08%) | 25.58 | 144 | 12 | 185 | |||||||||
| 30 Apr | 399.15 | 16.4 | -2.4 (-12.77%) | 22.77 | 226 | 20 | 193 | |||||||||
| 29 Apr | 401.30 | 18 | -4.7 (-20.70%) | 25.66 | 95 | 2 | 171 | |||||||||
| 28 Apr | 406.85 | 22.7 | -2.7 (-10.63%) | 26.3 | 46 | -4 | 167 | |||||||||
| 27 Apr | 410.20 | 25.45 | 5.95 (30.51%) | 25.05 | 122 | -21 | 170 | |||||||||
| 24 Apr | 401.85 | 19.5 | -1.5 (-7.14%) | 25.22 | 45 | -4 | 191 | |||||||||
| 23 Apr | 402.25 | 21 | -1.95 (-8.50%) | 26.56 | 140 | -33 | 194 | |||||||||
| 22 Apr | 405.40 | 23.3 | 5.05 (27.67%) | 25.22 | 273 | 19 | 228 | |||||||||
| 21 Apr | 396.20 | 18.3 | -0.15 (-0.81%) | 28.24 | 65 | 9 | 194 | |||||||||
| 20 Apr | 398.00 | 18.3 | 1.9 (11.59%) | 25.47 | 256 | -48 | 190 | |||||||||
| 17 Apr | 393.60 | 15.8 | 0.85 (5.69%) | 25.45 | 228 | 73 | 240 | |||||||||
| 16 Apr | 390.80 | 15.45 | 0.25 (1.64%) | 25.45 | 157 | 120 | 167 | |||||||||
| 15 Apr | 392.60 | 15.05 | 1.9 (14.45%) | 24.47 | 68 | -17 | 47 | |||||||||
| 13 Apr | 386.25 | 13.4 | 6.4 (91.43%) | 26.43 | 47 | 34 | 64 | |||||||||
| 10 Apr | 380.15 | 7 | -3 (-30.00%) | 22.16 | 7 | 5 | 31 | |||||||||
| 9 Apr | 378.65 | 10 | 3.75 (60.00%) | 22.8 | 8 | 4 | 25 | |||||||||
| 8 Apr | 374.15 | 6.25 | -14.3 (-69.59%) | - | 0 | 0 | 21 | |||||||||
| 7 Apr | 368.85 | 6.25 | -14.3 (-69.59%) | 23.42 | 22 | 21 | 21 | |||||||||
| 6 Apr | 366.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 359.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 364.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 370.65 | 20.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 375.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 378.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 375.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 372.40 | 20.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 20.55 | 0 (0.00%) | 0.4 | 0 | 0 | 0 | |||||||||
| 19 Mar | 374.05 | 20.55 | 0 (0.00%) | 1.18 | 0 | 0 | 0 | |||||||||
| 18 Mar | 378.50 | 20.55 | 0 (0.00%) | 1 | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.35 | 20.55 | 0 (0.00%) | 0.73 | 0 | 0 | 0 | |||||||||
| 16 Mar | 382.40 | 20.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 384.45 | 20.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 390.55 | 20.55 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 11 Mar | 379.90 | 20.55 | 0 (0.00%) | 0.58 | 0 | 0 | 0 | |||||||||
| 10 Mar | 377.30 | 20.55 | 0 (0.00%) | 0.86 | 0 | 0 | 0 | |||||||||
| 9 Mar | 376.25 | 20.55 | 0 (0.00%) | 1.65 | 0 | 0 | 0 | |||||||||
| 6 Mar | 380.60 | 20.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 378.05 | 20.55 | 0 (0.00%) | 0.78 | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.80 | 20.55 | 0 (0.00%) | 2.55 | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 20.55 | 0 (0.00%) | 0.65 | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 20.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 390 expiring on 26MAY2026
Delta for 390 CE is 0.65
Historical price for 390 CE is as follows
On 20 May NTPC was trading at 392.45. The strike last trading price was 4.75, which was 0.75 higher than the previous day. The implied volatity was 15.11, the open interest changed by 684 which increased total open position to 5609
On 19 May NTPC was trading at 389.40. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was 18.36, the open interest changed by 2125 which increased total open position to 4925
On 18 May NTPC was trading at 388.30. The strike last trading price was 3.2, which was -5.8 lower than the previous day. The implied volatity was 22.2, the open interest changed by 2311 which increased total open position to 2801
On 15 May NTPC was trading at 395.25. The strike last trading price was 8.95, which was -1 lower than the previous day. The implied volatity was 19.92, the open interest changed by 44 which increased total open position to 492
On 14 May NTPC was trading at 396.30. The strike last trading price was 10.05, which was 2.25 higher than the previous day. The implied volatity was 20.43, the open interest changed by -162 which decreased total open position to 448
On 13 May NTPC was trading at 390.45. The strike last trading price was 7.8, which was -0.85 lower than the previous day. The implied volatity was 23.38, the open interest changed by 198 which increased total open position to 612
On 12 May NTPC was trading at 392.70. The strike last trading price was 8.65, which was -1.1 lower than the previous day. The implied volatity was 0, the open interest changed by 91 which increased total open position to 409
On 11 May NTPC was trading at 392.95. The strike last trading price was 9.15, which was -6.95 lower than the previous day. The implied volatity was 23.48, the open interest changed by 80 which increased total open position to 302
On 8 May NTPC was trading at 402.15. The strike last trading price was 16.15, which was 0.45 higher than the previous day. The implied volatity was 21.99, the open interest changed by -13 which decreased total open position to 221
On 7 May NTPC was trading at 400.35. The strike last trading price was 15.6, which was 4 higher than the previous day. The implied volatity was 24.73, the open interest changed by -5 which decreased total open position to 233
On 6 May NTPC was trading at 394.85. The strike last trading price was 11.65, which was -2.25 lower than the previous day. The implied volatity was 23.23, the open interest changed by 51 which increased total open position to 242
On 5 May NTPC was trading at 398.65. The strike last trading price was 13.95, which was -2.75 lower than the previous day. The implied volatity was 20.57, the open interest changed by 3 which increased total open position to 190
On 4 May NTPC was trading at 400.05. The strike last trading price was 16.75, which was 0.5 higher than the previous day. The implied volatity was 25.58, the open interest changed by 12 which increased total open position to 185
On 30 Apr NTPC was trading at 399.15. The strike last trading price was 16.4, which was -2.4 lower than the previous day. The implied volatity was 22.77, the open interest changed by 20 which increased total open position to 193
On 29 Apr NTPC was trading at 401.30. The strike last trading price was 18, which was -4.7 lower than the previous day. The implied volatity was 25.66, the open interest changed by 2 which increased total open position to 171
On 28 Apr NTPC was trading at 406.85. The strike last trading price was 22.7, which was -2.7 lower than the previous day. The implied volatity was 26.3, the open interest changed by -4 which decreased total open position to 167
On 27 Apr NTPC was trading at 410.20. The strike last trading price was 25.45, which was 5.95 higher than the previous day. The implied volatity was 25.05, the open interest changed by -21 which decreased total open position to 170
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 19.5, which was -1.5 lower than the previous day. The implied volatity was 25.22, the open interest changed by -4 which decreased total open position to 191
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 21, which was -1.95 lower than the previous day. The implied volatity was 26.56, the open interest changed by -33 which decreased total open position to 194
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 23.3, which was 5.05 higher than the previous day. The implied volatity was 25.22, the open interest changed by 19 which increased total open position to 228
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 18.3, which was -0.15 lower than the previous day. The implied volatity was 28.24, the open interest changed by 9 which increased total open position to 194
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 18.3, which was 1.9 higher than the previous day. The implied volatity was 25.47, the open interest changed by -48 which decreased total open position to 190
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 15.8, which was 0.85 higher than the previous day. The implied volatity was 25.45, the open interest changed by 73 which increased total open position to 240
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 15.45, which was 0.25 higher than the previous day. The implied volatity was 25.45, the open interest changed by 120 which increased total open position to 167
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 15.05, which was 1.9 higher than the previous day. The implied volatity was 24.47, the open interest changed by -17 which decreased total open position to 47
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 13.4, which was 6.4 higher than the previous day. The implied volatity was 26.43, the open interest changed by 34 which increased total open position to 64
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was 22.16, the open interest changed by 5 which increased total open position to 31
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 10, which was 3.75 higher than the previous day. The implied volatity was 22.8, the open interest changed by 4 which increased total open position to 25
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 6.25, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 6.25, which was -14.3 lower than the previous day. The implied volatity was 23.42, the open interest changed by 21 which increased total open position to 21
On 6 Apr NTPC was trading at 366.10. 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 2 Apr NTPC was trading at 359.65. 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 Apr NTPC was trading at 364.65. 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 30 Mar NTPC was trading at 370.65. The strike last trading price was 20.55, 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 Mar NTPC was trading at 375.65. 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 25 Mar NTPC was trading at 378.40. 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 24 Mar NTPC was trading at 375.55. 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 Mar NTPC was trading at 372.40. The strike last trading price was 20.55, 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 20 Mar NTPC was trading at 380.95. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 20.55, 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 12 Mar NTPC was trading at 390.55. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0.33, 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 20.55, which was 0 lower than the previous day. The implied volatity was 0.58, 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 20.55, which was 0 lower than the previous day. The implied volatity was 0.86, 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 20.55, which was 0 lower than the previous day. The implied volatity was 1.65, 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 20.55, 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 20.55, which was 0 lower than the previous day. The implied volatity was 0.78, 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 20.55, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NTPC was trading at 377.55. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0.65, 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 20.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NTPC 26-May-2026 (5d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.26
Gamma: 0.0391
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 392.45 | 2.6 | -2.3 (-46.94%) | 18.82 | 4,456 | 841 | 2,390 |
| 19 May | 389.40 | 5.1 | -0.75 (-12.82%) | 19.42 | 2,917 | 285 | 1,548 |
| 18 May | 388.30 | 6.7 | 2.9 (76.32%) | 17.04 | 3,125 | 211 | 1,270 |
| 15 May | 395.25 | 3.6 | 0 (0.00%) | 22.15 | 836 | -35 | 1,060 |
| 14 May | 396.30 | 3.5 | -1.95 (-35.78%) | 22.25 | 2,355 | 156 | 1,095 |
| 13 May | 390.45 | 5.45 | 0.5 (10.10%) | 20.96 | 3,411 | 11 | 936 |
| 12 May | 392.70 | 4.85 | -0.45 (-8.49%) | 0 | 3,559 | 222 | 927 |
| 11 May | 392.95 | 5.55 | 2.95 (113.46%) | 21.88 | 1,590 | 11 | 723 |
| 8 May | 402.15 | 2.55 | -0.85 (-25.00%) | 20.73 | 1,206 | 44 | 715 |
| 7 May | 400.35 | 3.25 | -1.9 (-36.89%) | 20.76 | 1,895 | 32 | 676 |
| 6 May | 394.85 | 5.05 | 0.55 (12.22%) | 20.07 | 1,049 | 61 | 643 |
| 5 May | 398.65 | 4.5 | -0.05 (-1.10%) | 22.81 | 667 | 60 | 584 |
| 4 May | 400.05 | 4.55 | -1.1 (-19.47%) | 23.5 | 912 | -11 | 525 |
| 30 Apr | 399.15 | 5.5 | 0.25 (4.76%) | 24.2 | 793 | -22 | 514 |
| 29 Apr | 401.30 | 5.7 | 1.3 (29.55%) | 24.48 | 381 | 60 | 536 |
| 28 Apr | 406.85 | 4.3 | 0 (0.00%) | 25.47 | 234 | 9 | 476 |
| 27 Apr | 410.20 | 4.1 | -2.1 (-33.87%) | 27.88 | 366 | 59 | 465 |
| 24 Apr | 401.85 | 6.2 | -0.25 (-3.88%) | 24.26 | 176 | 0 | 411 |
| 23 Apr | 402.25 | 6.3 | 0.65 (11.50%) | 25.8 | 186 | 35 | 411 |
| 22 Apr | 405.40 | 5.7 | -2.5 (-30.49%) | 25.72 | 707 | 259 | 362 |
| 21 Apr | 396.20 | 8.4 | 0.6 (7.69%) | 24.88 | 170 | -1 | 101 |
| 20 Apr | 398.00 | 8 | -1.1 (-12.09%) | 24.72 | 238 | 40 | 101 |
| 17 Apr | 393.60 | 9.15 | -1.1 (-10.73%) | 22.96 | 65 | 34 | 57 |
| 16 Apr | 390.80 | 9.95 | -0.55 (-5.24%) | 22.72 | 29 | 17 | 20 |
| 15 Apr | 392.60 | 10.5 | -10.85 (-50.82%) | 23.94 | 4 | 2 | 2 |
| 13 Apr | 386.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 380.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 378.65 | 21.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 374.15 | 21.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 368.85 | 21.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 366.10 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 359.65 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 364.65 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 370.65 | 21.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 375.65 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 378.40 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 375.55 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 372.40 | 21.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 21.35 | 0 (0.00%) | 0.06 | 0 | 0 | 0 |
| 19 Mar | 374.05 | 21.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 21.35 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
| 17 Mar | 383.35 | 21.35 | 0 (0.00%) | 0.45 | 0 | 0 | 0 |
| 16 Mar | 382.40 | 21.35 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 13 Mar | 384.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 390.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 379.90 | 0 | 0 (0.00%) | 0.14 | 0 | 0 | 0 |
| 10 Mar | 377.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 376.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 0 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
| 5 Mar | 378.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 0 | 0 (0.00%) | 0.17 | 0 | 0 | 0 |
For Ntpc Ltd - strike price 390 expiring on 26MAY2026
Delta for 390 PE is -0.38
Historical price for 390 PE is as follows
On 20 May NTPC was trading at 392.45. The strike last trading price was 2.6, which was -2.3 lower than the previous day. The implied volatity was 18.82, the open interest changed by 841 which increased total open position to 2390
On 19 May NTPC was trading at 389.40. The strike last trading price was 5.1, which was -0.75 lower than the previous day. The implied volatity was 19.42, the open interest changed by 285 which increased total open position to 1548
On 18 May NTPC was trading at 388.30. The strike last trading price was 6.7, which was 2.9 higher than the previous day. The implied volatity was 17.04, the open interest changed by 211 which increased total open position to 1270
On 15 May NTPC was trading at 395.25. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 22.15, the open interest changed by -35 which decreased total open position to 1060
On 14 May NTPC was trading at 396.30. The strike last trading price was 3.5, which was -1.95 lower than the previous day. The implied volatity was 22.25, the open interest changed by 156 which increased total open position to 1095
On 13 May NTPC was trading at 390.45. The strike last trading price was 5.45, which was 0.5 higher than the previous day. The implied volatity was 20.96, the open interest changed by 11 which increased total open position to 936
On 12 May NTPC was trading at 392.70. The strike last trading price was 4.85, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 222 which increased total open position to 927
On 11 May NTPC was trading at 392.95. The strike last trading price was 5.55, which was 2.95 higher than the previous day. The implied volatity was 21.88, the open interest changed by 11 which increased total open position to 723
On 8 May NTPC was trading at 402.15. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was 20.73, the open interest changed by 44 which increased total open position to 715
On 7 May NTPC was trading at 400.35. The strike last trading price was 3.25, which was -1.9 lower than the previous day. The implied volatity was 20.76, the open interest changed by 32 which increased total open position to 676
On 6 May NTPC was trading at 394.85. The strike last trading price was 5.05, which was 0.55 higher than the previous day. The implied volatity was 20.07, the open interest changed by 61 which increased total open position to 643
On 5 May NTPC was trading at 398.65. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 22.81, the open interest changed by 60 which increased total open position to 584
On 4 May NTPC was trading at 400.05. The strike last trading price was 4.55, which was -1.1 lower than the previous day. The implied volatity was 23.5, the open interest changed by -11 which decreased total open position to 525
On 30 Apr NTPC was trading at 399.15. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was 24.2, the open interest changed by -22 which decreased total open position to 514
On 29 Apr NTPC was trading at 401.30. The strike last trading price was 5.7, which was 1.3 higher than the previous day. The implied volatity was 24.48, the open interest changed by 60 which increased total open position to 536
On 28 Apr NTPC was trading at 406.85. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 25.47, the open interest changed by 9 which increased total open position to 476
On 27 Apr NTPC was trading at 410.20. The strike last trading price was 4.1, which was -2.1 lower than the previous day. The implied volatity was 27.88, the open interest changed by 59 which increased total open position to 465
On 24 Apr NTPC was trading at 401.85. The strike last trading price was 6.2, which was -0.25 lower than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 411
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 6.3, which was 0.65 higher than the previous day. The implied volatity was 25.8, the open interest changed by 35 which increased total open position to 411
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 5.7, which was -2.5 lower than the previous day. The implied volatity was 25.72, the open interest changed by 259 which increased total open position to 362
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 8.4, which was 0.6 higher than the previous day. The implied volatity was 24.88, the open interest changed by -1 which decreased total open position to 101
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 8, which was -1.1 lower than the previous day. The implied volatity was 24.72, the open interest changed by 40 which increased total open position to 101
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 9.15, which was -1.1 lower than the previous day. The implied volatity was 22.96, the open interest changed by 34 which increased total open position to 57
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 9.95, which was -0.55 lower than the previous day. The implied volatity was 22.72, the open interest changed by 17 which increased total open position to 20
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 10.5, which was -10.85 lower than the previous day. The implied volatity was 23.94, the open interest changed by 2 which increased total open position to 2
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NTPC was trading at 366.10. 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 2 Apr NTPC was trading at 359.65. 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 Apr NTPC was trading at 364.65. 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 30 Mar NTPC was trading at 370.65. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NTPC was trading at 375.65. 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 25 Mar NTPC was trading at 378.40. 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 24 Mar NTPC was trading at 375.55. 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 Mar NTPC was trading at 372.40. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.38, 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 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 12 Mar NTPC was trading at 390.55. 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 11 Mar NTPC was trading at 379.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.14, 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NTPC was trading at 376.25. 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 6 Mar NTPC was trading at 380.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.52, 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 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 Mar NTPC was trading at 365.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NTPC was trading at 377.55. 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 27 Feb NTPC was trading at 381.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
