NTPC
Ntpc Ltd
Historical option data for NTPC
16 Sep 2024 04:10 PM IST
| NTPC 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 411.10 | 3.3 | 1.70 | 1,79,67,000 | -36,000 | 1,14,61,500 | ||||
| 13 Sept | 401.40 | 1.6 | -0.45 | 71,49,000 | 5,13,000 | 1,14,78,000 | ||||
| 12 Sept | 404.85 | 2.05 | 0.70 | 84,36,000 | -3,90,000 | 1,09,44,000 | ||||
| 11 Sept | 389.65 | 1.35 | -1.05 | 44,37,000 | 4,59,000 | 1,13,28,000 | ||||
| 10 Sept | 396.30 | 2.4 | 0.75 | 54,66,000 | 54,000 | 1,08,82,500 | ||||
| 9 Sept | 389.85 | 1.65 | -1.00 | 57,16,500 | 5,74,500 | 1,10,62,500 | ||||
| 6 Sept | 394.80 | 2.65 | -1.45 | 94,05,000 | 9,39,000 | 1,04,91,000 | ||||
| 5 Sept | 403.25 | 4.1 | -0.80 | 60,60,000 | 5,91,000 | 95,74,500 | ||||
| 4 Sept | 405.10 | 4.9 | -0.50 | 1,17,25,500 | 20,19,000 | 90,04,500 | ||||
| 3 Sept | 406.40 | 5.4 | -1.50 | 51,63,000 | 6,55,500 | 70,11,000 | ||||
| 2 Sept | 410.00 | 6.9 | -4.05 | 1,27,93,500 | 15,33,000 | 63,61,500 | ||||
| 30 Aug | 416.20 | 10.95 | 2.00 | 2,01,94,500 | 8,73,000 | 48,13,500 | ||||
| 29 Aug | 409.90 | 8.95 | 0.35 | 60,76,500 | 5,56,500 | 39,36,000 | ||||
| 28 Aug | 409.05 | 8.6 | -0.20 | 35,77,500 | 5,38,500 | 33,81,000 | ||||
| 27 Aug | 409.65 | 8.8 | -2.20 | 29,43,000 | 7,21,500 | 28,50,000 | ||||
| 26 Aug | 414.85 | 11 | 4.75 | 38,22,000 | 4,45,500 | 21,37,500 | ||||
| 23 Aug | 401.95 | 6.25 | -0.35 | 6,61,500 | 1,45,500 | 16,90,500 | ||||
| 22 Aug | 403.35 | 6.6 | -1.75 | 9,51,000 | 3,87,000 | 15,45,000 | ||||
| 21 Aug | 408.95 | 8.35 | 0.50 | 7,00,500 | 34,500 | 11,56,500 | ||||
| 20 Aug | 406.25 | 7.85 | 0.00 | 12,42,000 | 4,95,000 | 11,22,000 | ||||
| 19 Aug | 403.10 | 7.85 | 1.15 | 7,62,000 | 3,58,500 | 6,28,500 | ||||
| 16 Aug | 398.05 | 6.7 | -0.35 | 2,01,000 | 45,000 | 2,70,000 | ||||
| 14 Aug | 396.35 | 7.05 | -0.50 | 66,000 | 34,500 | 2,26,500 | ||||
| 13 Aug | 396.20 | 7.55 | -1.90 | 63,000 | 4,500 | 1,93,500 | ||||
| 12 Aug | 400.85 | 9.45 | -3.85 | 1,12,500 | 12,000 | 1,89,000 | ||||
| 9 Aug | 410.65 | 13.3 | 0.60 | 37,500 | 9,000 | 1,78,500 | ||||
| 8 Aug | 407.70 | 12.7 | -3.35 | 22,500 | 1,500 | 1,71,000 | ||||
| 7 Aug | 416.30 | 16.05 | 1.20 | 19,500 | 7,500 | 1,68,000 | ||||
| 6 Aug | 415.00 | 14.85 | 1.05 | 43,500 | -1,500 | 1,60,500 | ||||
| 5 Aug | 413.25 | 13.8 | -3.25 | 97,500 | 27,000 | 1,62,000 | ||||
| 2 Aug | 419.70 | 17.05 | -1.35 | 73,500 | -9,000 | 1,36,500 | ||||
| 1 Aug | 423.45 | 18.4 | 1.35 | 1,96,500 | 90,000 | 1,50,000 | ||||
| 31 Jul | 416.00 | 17.05 | 4.05 | 63,000 | 13,500 | 58,500 | ||||
| 30 Jul | 406.95 | 13 | 3.65 | 69,000 | 21,000 | 43,500 | ||||
| 29 Jul | 393.90 | 9.35 | -3.85 | 36,000 | 21,000 | 22,500 | ||||
| 26 Jul | 396.30 | 13.2 | -2.85 | 3,000 | 1,500 | 1,500 | ||||
| 25 Jul | 392.15 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 392.60 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 377.75 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 385.65 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 377.15 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 377.05 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 377.45 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 379.80 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 372.95 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 372.65 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 370.40 | 16.05 | 0 | 0 | 0 | |||||
For Ntpc Ltd - strike price 420 expiring on 26SEP2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 3.3, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 11461500
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 513000 which increased total open position to 11478000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 2.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -390000 which decreased total open position to 10944000
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 459000 which increased total open position to 11328000
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 2.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 10882500
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 1.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 574500 which increased total open position to 11062500
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 939000 which increased total open position to 10491000
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 4.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 591000 which increased total open position to 9574500
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2019000 which increased total open position to 9004500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 5.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 655500 which increased total open position to 7011000
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 6.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1533000 which increased total open position to 6361500
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 10.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 873000 which increased total open position to 4813500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 8.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 556500 which increased total open position to 3936000
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 8.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 538500 which increased total open position to 3381000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 8.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 721500 which increased total open position to 2850000
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 11, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 445500 which increased total open position to 2137500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 1690500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 6.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 387000 which increased total open position to 1545000
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 8.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 1156500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 1122000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 7.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 358500 which increased total open position to 628500
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 6.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 270000
On 14 Aug NTPC was trading at 396.35. The strike last trading price was 7.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 226500
On 13 Aug NTPC was trading at 396.20. The strike last trading price was 7.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 193500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 9.45, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 189000
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 13.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 178500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 12.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 171000
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 16.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 168000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 14.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 160500
On 5 Aug NTPC was trading at 413.25. The strike last trading price was 13.8, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 162000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 17.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 136500
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 18.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 150000
On 31 Jul NTPC was trading at 416.00. The strike last trading price was 17.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 58500
On 30 Jul NTPC was trading at 406.95. The strike last trading price was 13, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 43500
On 29 Jul NTPC was trading at 393.90. The strike last trading price was 9.35, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 22500
On 26 Jul NTPC was trading at 396.30. The strike last trading price was 13.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 25 Jul NTPC was trading at 392.15. The strike last trading price was 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 411.10 | 11 | -8.30 | 6,06,000 | -30,000 | 5,01,000 |
| 13 Sept | 401.40 | 19.3 | 0.80 | 1,78,500 | -52,500 | 5,40,000 |
| 12 Sept | 404.85 | 18.5 | -11.50 | 5,95,500 | -79,500 | 5,98,500 |
| 11 Sept | 389.65 | 30 | 8.00 | 60,000 | 13,500 | 6,73,500 |
| 10 Sept | 396.30 | 22 | -8.50 | 1,08,000 | -43,500 | 6,60,000 |
| 9 Sept | 389.85 | 30.5 | 3.90 | 1,56,000 | -60,000 | 7,05,000 |
| 6 Sept | 394.80 | 26.6 | 7.50 | 3,81,000 | -1,51,500 | 7,66,500 |
| 5 Sept | 403.25 | 19.1 | 2.45 | 96,000 | 12,000 | 9,18,000 |
| 4 Sept | 405.10 | 16.65 | 0.50 | 5,01,000 | -70,500 | 9,07,500 |
| 3 Sept | 406.40 | 16.15 | 1.90 | 2,55,000 | 12,000 | 9,76,500 |
| 2 Sept | 410.00 | 14.25 | 2.70 | 19,09,500 | 2,10,000 | 9,66,000 |
| 30 Aug | 416.20 | 11.55 | -3.60 | 22,89,000 | 2,44,500 | 7,39,500 |
| 29 Aug | 409.90 | 15.15 | -1.30 | 4,00,500 | 1,24,500 | 4,93,500 |
| 28 Aug | 409.05 | 16.45 | 0.75 | 2,59,500 | 57,000 | 3,69,000 |
| 27 Aug | 409.65 | 15.7 | 2.55 | 4,09,500 | 88,500 | 3,10,500 |
| 26 Aug | 414.85 | 13.15 | -6.45 | 2,74,500 | 1,21,500 | 2,20,500 |
| 23 Aug | 401.95 | 19.6 | 0.10 | 10,500 | 3,000 | 1,00,500 |
| 22 Aug | 403.35 | 19.5 | 3.00 | 49,500 | 19,500 | 94,500 |
| 21 Aug | 408.95 | 16.5 | -1.95 | 21,000 | 7,500 | 73,500 |
| 20 Aug | 406.25 | 18.45 | -2.55 | 42,000 | 30,000 | 66,000 |
| 19 Aug | 403.10 | 21 | -5.80 | 6,000 | 0 | 33,000 |
| 16 Aug | 398.05 | 26.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 396.35 | 26.8 | 0.00 | 0 | 1,500 | 0 |
| 13 Aug | 396.20 | 26.8 | 4.10 | 1,500 | 0 | 31,500 |
| 12 Aug | 400.85 | 22.7 | 4.70 | 10,500 | 0 | 31,500 |
| 9 Aug | 410.65 | 18 | -2.00 | 27,000 | 16,500 | 28,500 |
| 8 Aug | 407.70 | 20 | 4.55 | 12,000 | -3,000 | 10,500 |
| 7 Aug | 416.30 | 15.45 | -6.85 | 10,500 | 3,000 | 9,000 |
| 6 Aug | 415.00 | 22.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 22.3 | 7.30 | 4,500 | 0 | 6,000 |
| 2 Aug | 419.70 | 15 | 0.80 | 4,500 | 3,000 | 6,000 |
| 1 Aug | 423.45 | 14.2 | -37.10 | 4,500 | 1,500 | 1,500 |
| 31 Jul | 416.00 | 51.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 406.95 | 51.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 393.90 | 51.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 396.30 | 51.3 | 51.30 | 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 420 expiring on 26SEP2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 16 Sept NTPC was trading at 411.10. The strike last trading price was 11, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 501000
On 13 Sept NTPC was trading at 401.40. The strike last trading price was 19.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 540000
On 12 Sept NTPC was trading at 404.85. The strike last trading price was 18.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 598500
On 11 Sept NTPC was trading at 389.65. The strike last trading price was 30, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 673500
On 10 Sept NTPC was trading at 396.30. The strike last trading price was 22, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 660000
On 9 Sept NTPC was trading at 389.85. The strike last trading price was 30.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 705000
On 6 Sept NTPC was trading at 394.80. The strike last trading price was 26.6, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -151500 which decreased total open position to 766500
On 5 Sept NTPC was trading at 403.25. The strike last trading price was 19.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 918000
On 4 Sept NTPC was trading at 405.10. The strike last trading price was 16.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 907500
On 3 Sept NTPC was trading at 406.40. The strike last trading price was 16.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 976500
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 14.25, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 966000
On 30 Aug NTPC was trading at 416.20. The strike last trading price was 11.55, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 244500 which increased total open position to 739500
On 29 Aug NTPC was trading at 409.90. The strike last trading price was 15.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 124500 which increased total open position to 493500
On 28 Aug NTPC was trading at 409.05. The strike last trading price was 16.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 369000
On 27 Aug NTPC was trading at 409.65. The strike last trading price was 15.7, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 310500
On 26 Aug NTPC was trading at 414.85. The strike last trading price was 13.15, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 220500
On 23 Aug NTPC was trading at 401.95. The strike last trading price was 19.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 100500
On 22 Aug NTPC was trading at 403.35. The strike last trading price was 19.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 94500
On 21 Aug NTPC was trading at 408.95. The strike last trading price was 16.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 73500
On 20 Aug NTPC was trading at 406.25. The strike last trading price was 18.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 66000
On 19 Aug NTPC was trading at 403.10. The strike last trading price was 21, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 16 Aug NTPC was trading at 398.05. The strike last trading price was 26.8, 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 14 Aug NTPC was trading at 396.35. The strike last trading price was 26.8, 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 13 Aug NTPC was trading at 396.20. The strike last trading price was 26.8, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 12 Aug NTPC was trading at 400.85. The strike last trading price was 22.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 9 Aug NTPC was trading at 410.65. The strike last trading price was 18, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 28500
On 8 Aug NTPC was trading at 407.70. The strike last trading price was 20, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 10500
On 7 Aug NTPC was trading at 416.30. The strike last trading price was 15.45, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 6 Aug NTPC was trading at 415.00. The strike last trading price was 22.3, 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 Aug NTPC was trading at 413.25. The strike last trading price was 22.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 2 Aug NTPC was trading at 419.70. The strike last trading price was 15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 1 Aug NTPC was trading at 423.45. The strike last trading price was 14.2, which was -37.10 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 51.3, 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 51.3, 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 51.3, 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 51.3, which was 51.30 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