NTPC
Ntpc Ltd
Historical option data for NTPC
24 Apr 2026 01:29 PM IST
| NTPC 28-Apr-2026 (4d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.03
Gamma: 0.01603
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 400.40 | 9.3 | -2.3499999999999996 | 15.22 | 75 | 2 | 2,836 | |||||||||
| 23 Apr | 402.25 | 11.8 | -2.9499999999999993 | 17.03 | 269 | -24 | 2,834 | |||||||||
| 22 Apr | 405.40 | 14.75 | 6.449999999999999 | 18.95 | 1,077 | -83 | 2,857 | |||||||||
| 21 Apr | 396.20 | 8.25 | -1.4000000000000004 | 18.92 | 718 | -50 | 2,941 | |||||||||
| 20 Apr | 398.00 | 9.9 | 1.8499999999999996 | 18.61 | 3,000 | -179 | 3,005 | |||||||||
| 17 Apr | 393.60 | 7.6 | 0.9499999999999993 | 18.74 | 6,859 | 270 | 3,193 | |||||||||
| 16 Apr | 390.80 | 7 | -0.4500000000000002 | 21.03 | 5,152 | -115 | 2,923 | |||||||||
| 15 Apr | 392.60 | 7.3 | 1.5999999999999996 | 19.48 | 7,280 | 51 | 3,042 | |||||||||
| 13 Apr | 386.25 | 5.75 | 2.7 | 22.49 | 10,225 | -9 | 3,012 | |||||||||
| 10 Apr | 380.15 | 3.05 | -0.40000000000000036 | 18.96 | 6,615 | 31 | 3,108 | |||||||||
| 9 Apr | 378.65 | 3.5 | 0.75 | 19.63 | 9,711 | 2,100 | 3,077 | |||||||||
| 8 Apr | 374.15 | 2.55 | 0.4 | 22.08 | 2,349 | 19 | 982 | |||||||||
| 7 Apr | 368.85 | 2.1 | 0.1 | 23.64 | 1,218 | -25 | 971 | |||||||||
| 6 Apr | 366.10 | 2 | 0.5 | 23.79 | 1,263 | 169 | 983 | |||||||||
| 2 Apr | 359.65 | 1.45 | -1.65 | 24.36 | 2,195 | 213 | 844 | |||||||||
| 1 Apr | 364.65 | 3.1 | -1.55 | 25.58 | 1,584 | 79 | 631 | |||||||||
| 30 Mar | 370.65 | 4.7 | -2.15 | 25.92 | 877 | 126 | 551 | |||||||||
| 27 Mar | 375.65 | 7.05 | 0 | 25.29 | 519 | 103 | 429 | |||||||||
| 25 Mar | 378.40 | 7 | -0.1 | 23.07 | 261 | 70 | 324 | |||||||||
| 24 Mar | 375.55 | 7 | -0.4 | 25.08 | 230 | 33 | 254 | |||||||||
| 23 Mar | 372.40 | 7.2 | -1.9 | 28.24 | 162 | 0 | 220 | |||||||||
| 20 Mar | 380.95 | 9.1 | 1.95 | 22.73 | 130 | -1 | 220 | |||||||||
| 19 Mar | 374.05 | 7.35 | -0.8 | 23.9 | 98 | 10 | 220 | |||||||||
| 18 Mar | 378.50 | 8.15 | -2.7 | 21.2 | 92 | 27 | 210 | |||||||||
| 17 Mar | 383.35 | 10.75 | 0.75 | 22.8 | 24 | 0 | 183 | |||||||||
| 16 Mar | 382.40 | 10 | -2.55 | 22.86 | 65 | 9 | 183 | |||||||||
| 13 Mar | 384.45 | 12.5 | -2.55 | 23.92 | 218 | 61 | 172 | |||||||||
| 12 Mar | 390.55 | 15 | 6 | 21.24 | 232 | 52 | 110 | |||||||||
| 11 Mar | 379.90 | 9 | 0.75 | 21.41 | 18 | 12 | 53 | |||||||||
| 10 Mar | 377.30 | 8.25 | -0.85 | 20.71 | 16 | 9 | 40 | |||||||||
| 9 Mar | 376.25 | 9.1 | 0.6 | 23.25 | 22 | 11 | 30 | |||||||||
| 6 Mar | 380.60 | 8.5 | 1.55 | 17.24 | 16 | 7 | 17 | |||||||||
| 5 Mar | 378.05 | 6.45 | 0.55 | 16.21 | 11 | 9 | 9 | |||||||||
| 4 Mar | 365.80 | 5.9 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 2 Mar | 377.55 | 5.9 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 27 Feb | 381.90 | 5.9 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 26 Feb | 381.90 | 5.9 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 25 Feb | 384.90 | 5.9 | 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 | 5.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.05 | 5.9 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.00 | 5.9 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 4 Feb | 367.25 | 5.9 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 3 Feb | 358.55 | 5.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Ntpc Ltd - strike price 390 expiring on 28APR2026
Delta for 390 CE is 0.95
Historical price for 390 CE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 9.3, which was -2.3499999999999996 lower than the previous day. The implied volatity was 15.22, the open interest changed by 2 which increased total open position to 2836
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 11.8, which was -2.9499999999999993 lower than the previous day. The implied volatity was 17.03, the open interest changed by -24 which decreased total open position to 2834
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 14.75, which was 6.449999999999999 higher than the previous day. The implied volatity was 18.95, the open interest changed by -83 which decreased total open position to 2857
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 8.25, which was -1.4000000000000004 lower than the previous day. The implied volatity was 18.92, the open interest changed by -50 which decreased total open position to 2941
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 9.9, which was 1.8499999999999996 higher than the previous day. The implied volatity was 18.61, the open interest changed by -179 which decreased total open position to 3005
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 7.6, which was 0.9499999999999993 higher than the previous day. The implied volatity was 18.74, the open interest changed by 270 which increased total open position to 3193
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 7, which was -0.4500000000000002 lower than the previous day. The implied volatity was 21.03, the open interest changed by -115 which decreased total open position to 2923
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 7.3, which was 1.5999999999999996 higher than the previous day. The implied volatity was 19.48, the open interest changed by 51 which increased total open position to 3042
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 5.75, which was 2.7 higher than the previous day. The implied volatity was 22.49, the open interest changed by -9 which decreased total open position to 3012
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 3.05, which was -0.40000000000000036 lower than the previous day. The implied volatity was 18.96, the open interest changed by 31 which increased total open position to 3108
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 3.5, which was 0.75 higher than the previous day. The implied volatity was 19.63, the open interest changed by 2100 which increased total open position to 3077
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 2.55, which was 0.4 higher than the previous day. The implied volatity was 22.08, the open interest changed by 19 which increased total open position to 982
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 23.64, the open interest changed by -25 which decreased total open position to 971
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 23.79, the open interest changed by 169 which increased total open position to 983
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 1.45, which was -1.65 lower than the previous day. The implied volatity was 24.36, the open interest changed by 213 which increased total open position to 844
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 25.58, the open interest changed by 79 which increased total open position to 631
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 4.7, which was -2.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by 126 which increased total open position to 551
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 25.29, the open interest changed by 103 which increased total open position to 429
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 23.07, the open interest changed by 70 which increased total open position to 324
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 7, which was -0.4 lower than the previous day. The implied volatity was 25.08, the open interest changed by 33 which increased total open position to 254
On 23 Mar NTPC was trading at 372.40. The strike last trading price was 7.2, which was -1.9 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 220
On 20 Mar NTPC was trading at 380.95. The strike last trading price was 9.1, which was 1.95 higher than the previous day. The implied volatity was 22.73, the open interest changed by -1 which decreased total open position to 220
On 19 Mar NTPC was trading at 374.05. The strike last trading price was 7.35, which was -0.8 lower than the previous day. The implied volatity was 23.9, the open interest changed by 10 which increased total open position to 220
On 18 Mar NTPC was trading at 378.50. The strike last trading price was 8.15, which was -2.7 lower than the previous day. The implied volatity was 21.2, the open interest changed by 27 which increased total open position to 210
On 17 Mar NTPC was trading at 383.35. The strike last trading price was 10.75, which was 0.75 higher than the previous day. The implied volatity was 22.8, the open interest changed by 0 which decreased total open position to 183
On 16 Mar NTPC was trading at 382.40. The strike last trading price was 10, which was -2.55 lower than the previous day. The implied volatity was 22.86, the open interest changed by 9 which increased total open position to 183
On 13 Mar NTPC was trading at 384.45. The strike last trading price was 12.5, which was -2.55 lower than the previous day. The implied volatity was 23.92, the open interest changed by 61 which increased total open position to 172
On 12 Mar NTPC was trading at 390.55. The strike last trading price was 15, which was 6 higher than the previous day. The implied volatity was 21.24, the open interest changed by 52 which increased total open position to 110
On 11 Mar NTPC was trading at 379.90. The strike last trading price was 9, which was 0.75 higher than the previous day. The implied volatity was 21.41, the open interest changed by 12 which increased total open position to 53
On 10 Mar NTPC was trading at 377.30. The strike last trading price was 8.25, which was -0.85 lower than the previous day. The implied volatity was 20.71, the open interest changed by 9 which increased total open position to 40
On 9 Mar NTPC was trading at 376.25. The strike last trading price was 9.1, which was 0.6 higher than the previous day. The implied volatity was 23.25, the open interest changed by 11 which increased total open position to 30
On 6 Mar NTPC was trading at 380.60. The strike last trading price was 8.5, which was 1.55 higher than the previous day. The implied volatity was 17.24, the open interest changed by 7 which increased total open position to 17
On 5 Mar NTPC was trading at 378.05. The strike last trading price was 6.45, which was 0.55 higher than the previous day. The implied volatity was 16.21, the open interest changed by 9 which increased total open position to 9
On 4 Mar NTPC was trading at 365.80. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 3.81, 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 5.9, which was 0 lower than the previous day. The implied volatity was 1.44, 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 5.9, which was 0 lower than the previous day. The implied volatity was 0.41, 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 5.9, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NTPC was trading at 384.90. The strike last trading price was 5.9, 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 5.9, 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 5.9, which was 0 lower than the previous day. The implied volatity was 2.84, 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 5.9, which was 0 lower than the previous day. The implied volatity was 2.13, 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 5.9, which was 0 lower than the previous day. The implied volatity was 2.77, 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 5.9, 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 28-Apr-2026 (4d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.01
Gamma: 0.01387
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 400.40 | 0.1 | -0.1 | 14.06 | 2,248 | 188 | 2,517 |
| 23 Apr | 402.25 | 0.2 | -0.09999999999999998 | 16.88 | 2,356 | 104 | 2,343 |
| 22 Apr | 405.40 | 0.25 | -1.55 | 18.95 | 5,969 | 140 | 2,239 |
| 21 Apr | 396.20 | 1.85 | -0.04999999999999982 | 19.63 | 4,919 | -31 | 2,094 |
| 20 Apr | 398.00 | 1.95 | -1.4000000000000001 | 21.54 | 5,766 | 408 | 2,071 |
| 17 Apr | 393.60 | 3.35 | -1.85 | 19.06 | 5,152 | 417 | 1,678 |
| 16 Apr | 390.80 | 4.65 | -0.1999999999999993 | 19.35 | 4,018 | 68 | 1,264 |
| 15 Apr | 392.60 | 4.85 | -3.700000000000001 | 20.62 | 3,670 | 852 | 1,203 |
| 13 Apr | 386.25 | 8.45 | -4.100000000000001 | 21.69 | 926 | 233 | 353 |
| 10 Apr | 380.15 | 12.55 | -1.1499999999999986 | 21.37 | 145 | 16 | 122 |
| 9 Apr | 378.65 | 13.45 | -3.75 | 24.89 | 304 | 34 | 106 |
| 8 Apr | 374.15 | 17.2 | -6.3 | 21.25 | 18 | 10 | 71 |
| 7 Apr | 368.85 | 23.5 | -5.4 | 30.65 | 4 | 0 | 62 |
| 6 Apr | 366.10 | 28.9 | -3.2 | 44.12 | 3 | -2 | 62 |
| 2 Apr | 359.65 | 32.1 | 6.1 | 33.87 | 15 | -3 | 66 |
| 1 Apr | 364.65 | 26 | 4.25 | 31.11 | 40 | 8 | 68 |
| 30 Mar | 370.65 | 21.75 | 2.8 | 27.55 | 72 | 44 | 59 |
| 27 Mar | 375.65 | 18.95 | -0.05 | 29.51 | 26 | 14 | 15 |
| 25 Mar | 378.40 | 19 | -26.25 | - | 0 | 0 | 1 |
| 24 Mar | 375.55 | 19 | -26.25 | 27.29 | 1 | 0 | 0 |
| 23 Mar | 372.40 | 45.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 45.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 374.05 | 45.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 378.50 | 45.25 | 0 | 0.05 | 0 | 0 | 0 |
| 17 Mar | 383.35 | 45.25 | 0 | 0.01 | 0 | 0 | 0 |
| 16 Mar | 382.40 | 45.25 | 0 | 0.39 | 0 | 0 | 0 |
| 13 Mar | 384.45 | 45.25 | 0 | 0.07 | 0 | 0 | 0 |
| 12 Mar | 390.55 | 45.25 | 0 | 1.46 | 0 | 0 | 0 |
| 11 Mar | 379.90 | 45.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 377.30 | 45.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 376.25 | 45.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 380.60 | 45.25 | 0 | 0.06 | 0 | 0 | 0 |
| 5 Mar | 378.05 | 45.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.80 | 45.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 377.55 | 45.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 381.90 | 45.25 | 0 | 0.1 | 0 | 0 | 0 |
| 26 Feb | 381.90 | 45.25 | 0 | 0.14 | 0 | 0 | 0 |
| 25 Feb | 384.90 | 45.25 | 0 | 0.54 | 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 |
For Ntpc Ltd - strike price 390 expiring on 28APR2026
Delta for 390 PE is -0.04
Historical price for 390 PE is as follows
On 24 Apr NTPC was trading at 400.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 14.06, the open interest changed by 188 which increased total open position to 2517
On 23 Apr NTPC was trading at 402.25. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 16.88, the open interest changed by 104 which increased total open position to 2343
On 22 Apr NTPC was trading at 405.40. The strike last trading price was 0.25, which was -1.55 lower than the previous day. The implied volatity was 18.95, the open interest changed by 140 which increased total open position to 2239
On 21 Apr NTPC was trading at 396.20. The strike last trading price was 1.85, which was -0.04999999999999982 lower than the previous day. The implied volatity was 19.63, the open interest changed by -31 which decreased total open position to 2094
On 20 Apr NTPC was trading at 398.00. The strike last trading price was 1.95, which was -1.4000000000000001 lower than the previous day. The implied volatity was 21.54, the open interest changed by 408 which increased total open position to 2071
On 17 Apr NTPC was trading at 393.60. The strike last trading price was 3.35, which was -1.85 lower than the previous day. The implied volatity was 19.06, the open interest changed by 417 which increased total open position to 1678
On 16 Apr NTPC was trading at 390.80. The strike last trading price was 4.65, which was -0.1999999999999993 lower than the previous day. The implied volatity was 19.35, the open interest changed by 68 which increased total open position to 1264
On 15 Apr NTPC was trading at 392.60. The strike last trading price was 4.85, which was -3.700000000000001 lower than the previous day. The implied volatity was 20.62, the open interest changed by 852 which increased total open position to 1203
On 13 Apr NTPC was trading at 386.25. The strike last trading price was 8.45, which was -4.100000000000001 lower than the previous day. The implied volatity was 21.69, the open interest changed by 233 which increased total open position to 353
On 10 Apr NTPC was trading at 380.15. The strike last trading price was 12.55, which was -1.1499999999999986 lower than the previous day. The implied volatity was 21.37, the open interest changed by 16 which increased total open position to 122
On 9 Apr NTPC was trading at 378.65. The strike last trading price was 13.45, which was -3.75 lower than the previous day. The implied volatity was 24.89, the open interest changed by 34 which increased total open position to 106
On 8 Apr NTPC was trading at 374.15. The strike last trading price was 17.2, which was -6.3 lower than the previous day. The implied volatity was 21.25, the open interest changed by 10 which increased total open position to 71
On 7 Apr NTPC was trading at 368.85. The strike last trading price was 23.5, which was -5.4 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 62
On 6 Apr NTPC was trading at 366.10. The strike last trading price was 28.9, which was -3.2 lower than the previous day. The implied volatity was 44.12, the open interest changed by -2 which decreased total open position to 62
On 2 Apr NTPC was trading at 359.65. The strike last trading price was 32.1, which was 6.1 higher than the previous day. The implied volatity was 33.87, the open interest changed by -3 which decreased total open position to 66
On 1 Apr NTPC was trading at 364.65. The strike last trading price was 26, which was 4.25 higher than the previous day. The implied volatity was 31.11, the open interest changed by 8 which increased total open position to 68
On 30 Mar NTPC was trading at 370.65. The strike last trading price was 21.75, which was 2.8 higher than the previous day. The implied volatity was 27.55, the open interest changed by 44 which increased total open position to 59
On 27 Mar NTPC was trading at 375.65. The strike last trading price was 18.95, which was -0.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 14 which increased total open position to 15
On 25 Mar NTPC was trading at 378.40. The strike last trading price was 19, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar NTPC was trading at 375.55. The strike last trading price was 19, which was -26.25 lower than the previous day. The implied volatity was 27.29, 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 45.25, 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 45.25, 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 19 Mar NTPC was trading at 374.05. The strike last trading price was 45.25, 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 45.25, which was 0 lower than the previous day. The implied volatity was 0.05, 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 45.25, which was 0 lower than the previous day. The implied volatity was 0.01, 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 45.25, which was 0 lower than the previous day. The implied volatity was 0.39, 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 45.25, which was 0 lower than the previous day. The implied volatity was 0.07, 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 45.25, which was 0 lower than the previous day. The implied volatity was 1.46, 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 45.25, 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 Mar NTPC was trading at 377.30. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 5 Mar NTPC was trading at 378.05. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 26 Feb NTPC was trading at 381.90. The strike last trading price was 45.25, 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 25 Feb NTPC was trading at 384.90. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.54, 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
