NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 7.15 | 3.75 | 3,55,99,500 | -12,00,000 | 1,02,55,500 | ||||
| 13 Sept | 401.40 | 3.4 | -0.90 | 1,41,09,000 | 7,05,000 | 1,14,66,000 | ||||
| 12 Sept | 404.85 | 4.3 | 1.95 | 2,24,62,500 | 20,76,000 | 1,08,28,500 | ||||
| 11 Sept | 389.65 | 2.35 | -2.20 | 61,56,000 | 7,86,000 | 87,63,000 | ||||
| 10 Sept | 396.30 | 4.55 | 1.60 | 96,48,000 | -2,02,500 | 80,76,000 | ||||
| 9 Sept | 389.85 | 2.95 | -1.55 | 77,62,500 | 4,48,500 | 82,77,000 | ||||
| 6 Sept | 394.80 | 4.5 | -2.90 | 1,81,54,500 | 29,82,000 | 78,36,000 | ||||
| 5 Sept | 403.25 | 7.4 | -1.35 | 97,86,000 | 9,99,000 | 48,46,500 | ||||
| 4 Sept | 405.10 | 8.75 | -0.70 | 1,12,44,000 | 1,71,000 | 38,61,000 | ||||
| 3 Sept | 406.40 | 9.45 | -2.10 | 40,68,000 | 10,21,500 | 36,91,500 | ||||
| 2 Sept | 410.00 | 11.55 | -5.05 | 61,03,500 | 6,70,500 | 26,68,500 | ||||
| 30 Aug | 416.20 | 16.6 | 2.95 | 63,12,000 | -6,30,000 | 19,95,000 | ||||
| 29 Aug | 409.90 | 13.65 | 0.55 | 70,42,500 | 6,49,500 | 26,23,500 | ||||
| 28 Aug | 409.05 | 13.1 | -0.30 | 39,40,500 | 3,43,500 | 19,65,000 | ||||
| 27 Aug | 409.65 | 13.4 | -2.80 | 19,65,000 | 4,77,000 | 16,17,000 | ||||
| 26 Aug | 414.85 | 16.2 | 6.40 | 42,19,500 | 3,48,000 | 11,37,000 | ||||
| 23 Aug | 401.95 | 9.8 | -0.55 | 8,44,500 | 88,500 | 7,89,000 | ||||
| 22 Aug | 403.35 | 10.35 | -2.25 | 6,99,000 | 1,68,000 | 7,00,500 | ||||
| 21 Aug | 408.95 | 12.6 | 0.70 | 4,87,500 | 1,60,500 | 5,28,000 | ||||
| 20 Aug | 406.25 | 11.9 | 0.10 | 3,55,500 | 84,000 | 3,67,500 | ||||
| 19 Aug | 403.10 | 11.8 | 1.80 | 2,89,500 | 1,00,500 | 2,82,000 | ||||
| 16 Aug | 398.05 | 10 | -0.20 | 1,05,000 | 27,000 | 1,81,500 | ||||
| 14 Aug | 396.35 | 10.2 | -0.10 | 99,000 | 48,000 | 1,53,000 | ||||
| 13 Aug | 396.20 | 10.3 | -3.15 | 87,000 | 46,500 | 1,03,500 | ||||
| 12 Aug | 400.85 | 13.45 | -4.50 | 60,000 | 13,500 | 54,000 | ||||
| 9 Aug | 410.65 | 17.95 | 1.55 | 22,500 | 10,500 | 39,000 | ||||
| 8 Aug | 407.70 | 16.4 | -5.05 | 6,000 | 1,500 | 27,000 | ||||
| 7 Aug | 416.30 | 21.45 | 2.25 | 9,000 | 4,500 | 25,500 | ||||
| 6 Aug | 415.00 | 19.2 | 0.85 | 18,000 | 4,500 | 21,000 | ||||
| 5 Aug | 413.25 | 18.35 | -3.80 | 37,500 | 3,000 | 15,000 | ||||
| 2 Aug | 419.70 | 22.15 | -0.95 | 6,000 | 1,500 | 12,000 | ||||
|
|
||||||||||
| 1 Aug | 423.45 | 23.1 | 2.20 | 9,000 | -1,500 | 10,500 | ||||
| 31 Jul | 416.00 | 20.9 | 3.80 | 13,500 | 3,000 | 7,500 | ||||
| 30 Jul | 406.95 | 17.1 | -2.00 | 9,000 | 3,000 | 3,000 | ||||
| 29 Jul | 393.90 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 396.30 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 392.15 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 392.60 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 377.75 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 385.65 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 377.15 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 377.05 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 377.45 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 379.80 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 372.95 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 19.1 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 410 expiring on 26SEP2024
Delta for 410 CE is -
Historical price for 410 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 7.15, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -1200000 which decreased total open position to 10255500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 3.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 705000 which increased total open position to 11466000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 4.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2076000 which increased total open position to 10828500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 2.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 786000 which increased total open position to 8763000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 4.55, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -202500 which decreased total open position to 8076000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 2.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 448500 which increased total open position to 8277000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 4.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2982000 which increased total open position to 7836000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 999000 which increased total open position to 4846500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 8.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 3861000
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 9.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1021500 which increased total open position to 3691500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 11.55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 670500 which increased total open position to 2668500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 16.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -630000 which decreased total open position to 1995000
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 13.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 649500 which increased total open position to 2623500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 13.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 343500 which increased total open position to 1965000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 13.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 477000 which increased total open position to 1617000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 16.2, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 1137000
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 9.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 789000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 10.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 700500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 12.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 160500 which increased total open position to 528000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 11.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 367500
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 11.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 282000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 10, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 181500
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 10.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 153000
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 10.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 103500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 13.45, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 54000
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 17.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 39000
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 16.4, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 27000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 21.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 25500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 19.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 21000
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 18.35, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 22.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 23.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 10500
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 20.9, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7500
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 17.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 29 Jul NTPC was trading at 393.90. 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 0 which decreased total open position to 0
On 26 Jul 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 0 which decreased total open position to 0
On 25 Jul NTPC was trading at 392.15. 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 0 which decreased total open position to 0
On 24 Jul NTPC was trading at 392.60. 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 0 which decreased total open position to 0
On 18 Jul NTPC was trading at 377.75. 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 0 which decreased total open position to 0
On 15 Jul NTPC was trading at 385.65. 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 0 which decreased total open position to 0
On 12 Jul NTPC was trading at 377.15. 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 0 which decreased total open position to 0
On 9 Jul NTPC was trading at 377.05. 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 0 which decreased total open position to 0
On 8 Jul NTPC was trading at 377.45. 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 0 which decreased total open position to 0
On 5 Jul NTPC was trading at 379.80. 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 0 which decreased total open position to 0
On 4 Jul NTPC was trading at 372.95. 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 0 which decreased total open position to 0
On 3 Jul NTPC was trading at 372.65. 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 0 which decreased total open position to 0
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NTPC 410 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 5 | -6.10 | 74,79,000 | 10,57,500 | 26,70,000 |
| 13 Sept | 401.40 | 11.1 | 0.75 | 22,30,500 | -22,500 | 16,12,500 |
| 12 Sept | 404.85 | 10.35 | -10.60 | 25,48,500 | 73,500 | 16,83,000 |
| 11 Sept | 389.65 | 20.95 | 7.70 | 1,57,500 | -39,000 | 16,20,000 |
| 10 Sept | 396.30 | 13.25 | -7.75 | 5,95,500 | 88,500 | 17,44,500 |
| 9 Sept | 389.85 | 21 | 2.60 | 5,56,500 | -1,39,500 | 16,92,000 |
| 6 Sept | 394.80 | 18.4 | 6.30 | 17,10,000 | -3,58,500 | 18,93,000 |
| 5 Sept | 403.25 | 12.1 | 1.40 | 18,88,500 | 2,29,500 | 22,48,500 |
| 4 Sept | 405.10 | 10.7 | 0.45 | 35,73,000 | 1,26,000 | 20,14,500 |
| 3 Sept | 406.40 | 10.25 | 1.20 | 26,26,500 | 3,15,000 | 18,90,000 |
| 2 Sept | 410.00 | 9.05 | 2.15 | 51,13,500 | 99,000 | 15,79,500 |
| 30 Aug | 416.20 | 6.9 | -2.85 | 40,33,500 | 4,24,500 | 14,41,500 |
| 29 Aug | 409.90 | 9.75 | -1.25 | 25,72,500 | 2,22,000 | 10,15,500 |
| 28 Aug | 409.05 | 11 | 0.80 | 11,44,500 | 1,65,000 | 8,01,000 |
| 27 Aug | 409.65 | 10.2 | 1.80 | 8,79,000 | 1,95,000 | 6,34,500 |
| 26 Aug | 414.85 | 8.4 | -6.30 | 8,02,500 | 2,05,500 | 4,39,500 |
| 23 Aug | 401.95 | 14.7 | 1.20 | 75,000 | 45,000 | 2,31,000 |
| 22 Aug | 403.35 | 13.5 | 2.05 | 1,24,500 | 93,000 | 1,84,500 |
| 21 Aug | 408.95 | 11.45 | -1.40 | 54,000 | 27,000 | 90,000 |
| 20 Aug | 406.25 | 12.85 | -2.20 | 25,500 | 16,500 | 63,000 |
| 19 Aug | 403.10 | 15.05 | -4.55 | 12,000 | 9,000 | 46,500 |
| 16 Aug | 398.05 | 19.6 | -0.85 | 10,500 | 0 | 39,000 |
| 14 Aug | 396.35 | 20.45 | 0.00 | 0 | -1,500 | 0 |
| 13 Aug | 396.20 | 20.45 | 4.75 | 24,000 | -3,000 | 37,500 |
| 12 Aug | 400.85 | 15.7 | 3.00 | 9,000 | 0 | 39,000 |
| 9 Aug | 410.65 | 12.7 | -2.30 | 7,500 | 3,000 | 37,500 |
| 8 Aug | 407.70 | 15 | 4.50 | 19,500 | 7,500 | 33,000 |
| 7 Aug | 416.30 | 10.5 | -3.10 | 7,500 | 4,500 | 22,500 |
| 6 Aug | 415.00 | 13.6 | -5.05 | 16,500 | 4,500 | 18,000 |
| 5 Aug | 413.25 | 18.65 | 8.00 | 13,500 | 12,000 | 13,500 |
| 2 Aug | 419.70 | 10.65 | 0.00 | 0 | 1,500 | 0 |
| 1 Aug | 423.45 | 10.65 | -33.85 | 3,000 | 1,500 | 1,500 |
| 31 Jul | 416.00 | 44.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 44.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 44.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 44.5 | 44.50 | 0 | 0 | 0 |
| 25 Jul | 392.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 392.60 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 377.75 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 385.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 377.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 377.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 377.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 379.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 372.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 372.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 370.40 | 0 | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 410 expiring on 26SEP2024
Delta for 410 PE is -
Historical price for 410 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1057500 which increased total open position to 2670000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 11.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1612500
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 10.35, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 1683000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 20.95, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1620000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 13.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 1744500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 21, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -139500 which decreased total open position to 1692000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 18.4, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -358500 which decreased total open position to 1893000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 12.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 2248500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 10.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 2014500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 10.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1890000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 9.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1579500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 6.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 424500 which increased total open position to 1441500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 9.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 1015500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 11, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 801000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 10.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 634500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 8.4, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 205500 which increased total open position to 439500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 14.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 231000
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 13.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 184500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 11.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 90000
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 12.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 63000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 15.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 46500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 19.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 20.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 20.45, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 37500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 15.7, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 12.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 37500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 15, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 33000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 10.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22500
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 13.6, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 18.65, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 13500
On 2 Aug NTPC was trading at 419.70. 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 1500 which increased total open position to 0
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 10.65, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 44.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 44.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 44.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 44.5, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul NTPC was trading at 392.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul NTPC was trading at 377.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul NTPC was trading at 385.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul NTPC was trading at 377.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul NTPC was trading at 377.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul NTPC was trading at 377.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0