NTPC
Ntpc Ltd
Historical option data for NTPC
21 Nov 2024 04:10 PM IST
| NTPC 28NOV2024 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 356.15 | 0.3 | -0.30 | 43.53 | 4,003 | 218 | 7,013 | |||
| 20 Nov | 366.70 | 0.6 | 0.00 | 35.09 | 6,748 | 70 | 6,747 | |||
| 19 Nov | 366.70 | 0.6 | -0.05 | 35.09 | 6,748 | 22 | 6,747 | |||
| 18 Nov | 366.70 | 0.65 | -0.35 | 33.94 | 5,796 | 830 | 7,215 | |||
| 14 Nov | 372.50 | 1 | -1.20 | 26.40 | 7,086 | 385 | 6,372 | |||
| 13 Nov | 381.35 | 2.2 | -0.45 | 26.16 | 13,233 | 1,486 | 5,970 | |||
| 12 Nov | 380.30 | 2.65 | -3.90 | 27.34 | 8,762 | 777 | 4,520 | |||
| 11 Nov | 392.55 | 6.55 | -1.40 | 25.97 | 7,791 | 1,321 | 3,744 | |||
| 8 Nov | 397.65 | 7.95 | -4.65 | 23.82 | 3,301 | 781 | 2,409 | |||
| 7 Nov | 403.80 | 12.6 | -3.10 | 23.83 | 1,123 | 232 | 1,631 | |||
| 6 Nov | 408.90 | 15.7 | 2.85 | 22.32 | 2,216 | -333 | 1,401 | |||
| 5 Nov | 403.10 | 12.85 | -0.45 | 24.50 | 3,089 | 134 | 1,739 | |||
| 4 Nov | 400.95 | 13.3 | -6.35 | 27.57 | 3,682 | 741 | 1,606 | |||
| 1 Nov | 411.35 | 19.65 | 0.25 | 24.39 | 149 | -32 | 873 | |||
| 31 Oct | 408.15 | 19.4 | 1.45 | - | 615 | 34 | 906 | |||
| 30 Oct | 408.50 | 17.95 | -2.45 | - | 410 | 65 | 873 | |||
| 29 Oct | 412.15 | 20.4 | 3.60 | - | 1,375 | -139 | 811 | |||
| 28 Oct | 403.90 | 16.8 | 1.15 | - | 1,410 | -221 | 954 | |||
| 25 Oct | 398.90 | 15.65 | -6.00 | - | 4,014 | 1,010 | 1,175 | |||
| 24 Oct | 411.90 | 21.65 | 0.95 | - | 165 | 74 | 165 | |||
| 23 Oct | 408.30 | 20.7 | -3.60 | - | 253 | 68 | 91 | |||
| 22 Oct | 415.75 | 24.3 | -5.40 | - | 28 | 10 | 39 | |||
| 21 Oct | 425.00 | 29.7 | -2.65 | - | 6 | 3 | 29 | |||
| 18 Oct | 424.95 | 32.35 | 0.80 | - | 22 | 18 | 25 | |||
| 17 Oct | 417.75 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 424.25 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 426.60 | 31.55 | 1.55 | - | 3 | 0 | 7 | |||
| 14 Oct | 424.50 | 30 | -2.80 | - | 1 | 0 | 6 | |||
| 11 Oct | 422.50 | 32.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 422.70 | 32.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 418.45 | 32.8 | 0.00 | - | 0 | 2 | 0 | |||
| 8 Oct | 420.95 | 32.8 | -16.95 | - | 3 | 1 | 5 | |||
| 7 Oct | 415.45 | 49.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 430.45 | 49.75 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 435.35 | 49.75 | -1.25 | - | 2 | 1 | 4 | |||
| 1 Oct | 440.10 | 51 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 443.20 | 51 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 436.90 | 51 | 16.80 | - | 1 | 0 | 3 | |||
| 26 Sept | 434.60 | 34.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 436.10 | 34.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 428.10 | 34.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 428.35 | 34.2 | 0.00 | - | 0 | 1 | 0 | |||
| 20 Sept | 423.95 | 34.2 | 13.90 | - | 1 | 0 | 2 | |||
| 19 Sept | 423.95 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 414.15 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 416.30 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 411.10 | 20.3 | 0.00 | - | 0 | 1 | 0 | |||
| 13 Sept | 401.40 | 20.3 | 1.20 | - | 1 | 0 | 1 | |||
| 12 Sept | 404.85 | 19.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 389.65 | 19.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 396.30 | 19.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Sept | 389.85 | 19.1 | 0.00 | - | 0 | 1 | 0 | |||
| 6 Sept | 394.80 | 19.1 | -20.10 | - | 1 | 0 | 0 | |||
| 5 Sept | 403.25 | 39.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 405.10 | 39.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 406.40 | 39.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 410.00 | 39.2 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 400 expiring on 28NOV2024
Delta for 400 CE is 0.04
Historical price for 400 CE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 43.53, the open interest changed by 218 which increased total open position to 7013
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 35.09, the open interest changed by 70 which increased total open position to 6747
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 35.09, the open interest changed by 22 which increased total open position to 6747
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 33.94, the open interest changed by 830 which increased total open position to 7215
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 1, which was -1.20 lower than the previous day. The implied volatity was 26.40, the open interest changed by 385 which increased total open position to 6372
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 26.16, the open interest changed by 1486 which increased total open position to 5970
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 2.65, which was -3.90 lower than the previous day. The implied volatity was 27.34, the open interest changed by 777 which increased total open position to 4520
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 6.55, which was -1.40 lower than the previous day. The implied volatity was 25.97, the open interest changed by 1321 which increased total open position to 3744
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 7.95, which was -4.65 lower than the previous day. The implied volatity was 23.82, the open interest changed by 781 which increased total open position to 2409
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 12.6, which was -3.10 lower than the previous day. The implied volatity was 23.83, the open interest changed by 232 which increased total open position to 1631
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 15.7, which was 2.85 higher than the previous day. The implied volatity was 22.32, the open interest changed by -333 which decreased total open position to 1401
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 12.85, which was -0.45 lower than the previous day. The implied volatity was 24.50, the open interest changed by 134 which increased total open position to 1739
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 13.3, which was -6.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 741 which increased total open position to 1606
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 19.65, which was 0.25 higher than the previous day. The implied volatity was 24.39, the open interest changed by -32 which decreased total open position to 873
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 19.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NTPC was trading at 408.50. The strike last trading price was 17.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NTPC was trading at 412.15. The strike last trading price was 20.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NTPC was trading at 403.90. The strike last trading price was 16.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NTPC was trading at 398.90. The strike last trading price was 15.65, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NTPC was trading at 411.90. The strike last trading price was 21.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NTPC was trading at 408.30. The strike last trading price was 20.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NTPC was trading at 415.75. The strike last trading price was 24.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NTPC was trading at 425.00. The strike last trading price was 29.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NTPC was trading at 424.95. The strike last trading price was 32.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NTPC was trading at 417.75. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NTPC was trading at 424.25. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 31.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NTPC was trading at 424.50. The strike last trading price was 30, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 32.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NTPC was trading at 422.70. The strike last trading price was 32.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 32.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 32.8, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NTPC was trading at 430.45. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NTPC was trading at 435.35. The strike last trading price was 49.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NTPC was trading at 436.90. The strike last trading price was 51, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NTPC was trading at 434.60. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept NTPC was trading at 436.10. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept NTPC was trading at 428.10. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NTPC was trading at 428.35. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept NTPC was trading at 423.95. The strike last trading price was 34.2, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NTPC was trading at 423.95. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NTPC was trading at 414.15. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept NTPC was trading at 416.30. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 20.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 19.1, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 39.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 39.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 39.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 39.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 28NOV2024 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.04
Theta: -0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 356.15 | 42 | 8.40 | 42.64 | 68 | -29 | 1,141 |
| 20 Nov | 366.70 | 33.6 | 0.00 | 44.77 | 95 | -12 | 1,176 |
| 19 Nov | 366.70 | 33.6 | 0.40 | 44.77 | 95 | -6 | 1,176 |
| 18 Nov | 366.70 | 33.2 | 7.10 | 39.94 | 204 | 19 | 1,184 |
| 14 Nov | 372.50 | 26.1 | 5.60 | 26.98 | 305 | -72 | 1,165 |
| 13 Nov | 381.35 | 20.5 | -0.10 | 27.93 | 1,551 | -591 | 1,243 |
| 12 Nov | 380.30 | 20.6 | 8.75 | 27.34 | 1,612 | -190 | 1,874 |
| 11 Nov | 392.55 | 11.85 | 1.35 | 26.74 | 2,927 | 381 | 2,064 |
| 8 Nov | 397.65 | 10.5 | 3.85 | 25.81 | 2,258 | 34 | 1,675 |
| 7 Nov | 403.80 | 6.65 | 2.10 | 24.63 | 2,248 | 412 | 1,634 |
| 6 Nov | 408.90 | 4.55 | -3.50 | 23.19 | 1,560 | 2 | 1,225 |
| 5 Nov | 403.10 | 8.05 | -2.45 | 26.45 | 1,541 | 58 | 1,229 |
| 4 Nov | 400.95 | 10.5 | 2.80 | 30.21 | 2,374 | 96 | 1,173 |
| 1 Nov | 411.35 | 7.7 | -0.45 | 31.67 | 137 | -7 | 1,076 |
| 31 Oct | 408.15 | 8.15 | -1.55 | - | 1,204 | 168 | 1,084 |
| 30 Oct | 408.50 | 9.7 | 1.00 | - | 814 | 228 | 916 |
| 29 Oct | 412.15 | 8.7 | -3.45 | - | 975 | 203 | 687 |
| 28 Oct | 403.90 | 12.15 | -3.05 | - | 693 | 24 | 483 |
| 25 Oct | 398.90 | 15.2 | 5.00 | - | 1,050 | 100 | 459 |
| 24 Oct | 411.90 | 10.2 | -1.40 | - | 191 | 42 | 359 |
| 23 Oct | 408.30 | 11.6 | 2.00 | - | 301 | 0 | 317 |
| 22 Oct | 415.75 | 9.6 | 3.20 | - | 186 | 15 | 315 |
| 21 Oct | 425.00 | 6.4 | 1.85 | - | 200 | 26 | 301 |
| 18 Oct | 424.95 | 4.55 | -2.70 | - | 95 | 27 | 272 |
| 17 Oct | 417.75 | 7.25 | 2.95 | - | 130 | 30 | 243 |
| 16 Oct | 424.25 | 4.3 | -0.60 | - | 108 | 47 | 213 |
| 15 Oct | 426.60 | 4.9 | -0.60 | - | 52 | 25 | 165 |
| 14 Oct | 424.50 | 5.5 | -0.70 | - | 115 | 33 | 138 |
| 11 Oct | 422.50 | 6.2 | 0.05 | - | 3 | 1 | 105 |
| 10 Oct | 422.70 | 6.15 | -1.75 | - | 31 | 6 | 104 |
| 9 Oct | 418.45 | 7.9 | -1.35 | - | 27 | 2 | 97 |
| 8 Oct | 420.95 | 9.25 | -0.80 | - | 26 | 5 | 95 |
| 7 Oct | 415.45 | 10.05 | 4.50 | - | 39 | 8 | 90 |
| 4 Oct | 430.45 | 5.55 | 1.60 | - | 53 | 6 | 84 |
| 3 Oct | 435.35 | 3.95 | -0.25 | - | 69 | 11 | 77 |
| 1 Oct | 440.10 | 4.2 | -0.45 | - | 18 | 5 | 65 |
| 30 Sept | 443.20 | 4.65 | -1.80 | - | 37 | 13 | 62 |
| 27 Sept | 436.90 | 6.45 | -0.15 | - | 44 | 6 | 51 |
| 26 Sept | 434.60 | 6.6 | 0.30 | - | 9 | 5 | 47 |
| 25 Sept | 436.10 | 6.3 | -0.75 | - | 16 | 9 | 41 |
| 24 Sept | 428.10 | 7.05 | -1.10 | - | 8 | 2 | 31 |
| 23 Sept | 428.35 | 8.15 | -1.85 | - | 9 | 4 | 29 |
| 20 Sept | 423.95 | 10 | 1.55 | - | 4 | 0 | 25 |
| 19 Sept | 423.95 | 8.45 | -0.70 | - | 19 | 7 | 24 |
| 18 Sept | 414.15 | 9.15 | -0.65 | - | 15 | 4 | 8 |
| 17 Sept | 416.30 | 9.8 | -0.85 | - | 2 | 1 | 4 |
| 16 Sept | 411.10 | 10.65 | 0.00 | - | 0 | 1 | 0 |
| 13 Sept | 401.40 | 10.65 | 0.55 | - | 1 | 0 | 2 |
| 12 Sept | 404.85 | 10.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 389.65 | 10.1 | 0.00 | - | 0 | 1 | 0 |
| 10 Sept | 396.30 | 10.1 | -9.85 | - | 1 | 0 | 1 |
| 9 Sept | 389.85 | 19.95 | 0.00 | - | 0 | 1 | 0 |
| 6 Sept | 394.80 | 19.95 | -2.15 | - | 1 | 0 | 0 |
| 5 Sept | 403.25 | 22.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 405.10 | 22.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 406.40 | 22.1 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 410.00 | 22.1 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 400 expiring on 28NOV2024
Delta for 400 PE is -0.97
Historical price for 400 PE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 42, which was 8.40 higher than the previous day. The implied volatity was 42.64, the open interest changed by -29 which decreased total open position to 1141
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was 44.77, the open interest changed by -12 which decreased total open position to 1176
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 33.6, which was 0.40 higher than the previous day. The implied volatity was 44.77, the open interest changed by -6 which decreased total open position to 1176
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 33.2, which was 7.10 higher than the previous day. The implied volatity was 39.94, the open interest changed by 19 which increased total open position to 1184
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 26.1, which was 5.60 higher than the previous day. The implied volatity was 26.98, the open interest changed by -72 which decreased total open position to 1165
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 20.5, which was -0.10 lower than the previous day. The implied volatity was 27.93, the open interest changed by -591 which decreased total open position to 1243
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 20.6, which was 8.75 higher than the previous day. The implied volatity was 27.34, the open interest changed by -190 which decreased total open position to 1874
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 11.85, which was 1.35 higher than the previous day. The implied volatity was 26.74, the open interest changed by 381 which increased total open position to 2064
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 10.5, which was 3.85 higher than the previous day. The implied volatity was 25.81, the open interest changed by 34 which increased total open position to 1675
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 6.65, which was 2.10 higher than the previous day. The implied volatity was 24.63, the open interest changed by 412 which increased total open position to 1634
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 4.55, which was -3.50 lower than the previous day. The implied volatity was 23.19, the open interest changed by 2 which increased total open position to 1225
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 8.05, which was -2.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by 58 which increased total open position to 1229
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 10.5, which was 2.80 higher than the previous day. The implied volatity was 30.21, the open interest changed by 96 which increased total open position to 1173
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 7.7, which was -0.45 lower than the previous day. The implied volatity was 31.67, the open interest changed by -7 which decreased total open position to 1076
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 8.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NTPC was trading at 408.50. The strike last trading price was 9.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NTPC was trading at 412.15. The strike last trading price was 8.7, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NTPC was trading at 403.90. The strike last trading price was 12.15, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NTPC was trading at 398.90. The strike last trading price was 15.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NTPC was trading at 411.90. The strike last trading price was 10.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NTPC was trading at 408.30. The strike last trading price was 11.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NTPC was trading at 415.75. The strike last trading price was 9.6, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NTPC was trading at 425.00. The strike last trading price was 6.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NTPC was trading at 424.95. The strike last trading price was 4.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NTPC was trading at 417.75. The strike last trading price was 7.25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NTPC was trading at 424.25. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NTPC was trading at 426.60. The strike last trading price was 4.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NTPC was trading at 424.50. The strike last trading price was 5.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NTPC was trading at 422.50. The strike last trading price was 6.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NTPC was trading at 422.70. The strike last trading price was 6.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NTPC was trading at 418.45. The strike last trading price was 7.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NTPC was trading at 420.95. The strike last trading price was 9.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NTPC was trading at 415.45. The strike last trading price was 10.05, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NTPC was trading at 430.45. The strike last trading price was 5.55, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NTPC was trading at 435.35. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NTPC was trading at 440.10. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NTPC was trading at 443.20. The strike last trading price was 4.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NTPC was trading at 436.90. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NTPC was trading at 434.60. The strike last trading price was 6.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept NTPC was trading at 436.10. The strike last trading price was 6.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept NTPC was trading at 428.10. The strike last trading price was 7.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NTPC was trading at 428.35. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept NTPC was trading at 423.95. The strike last trading price was 10, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NTPC was trading at 423.95. The strike last trading price was 8.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NTPC was trading at 414.15. The strike last trading price was 9.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept NTPC was trading at 416.30. The strike last trading price was 9.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 10.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 10.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 10.1, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 19.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 22.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 22.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 22.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
