NTPC
Ntpc Ltd
Historical option data for NTPC
21 Nov 2024 04:10 PM IST
| NTPC 28NOV2024 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 356.15 | 0.1 | -0.10 | - | 467 | -118 | 3,017 | |||
| 20 Nov | 366.70 | 0.2 | 0.00 | 47.70 | 1,220 | -540 | 3,677 | |||
| 19 Nov | 366.70 | 0.2 | 0.00 | 47.70 | 1,220 | 2 | 3,677 | |||
| 18 Nov | 366.70 | 0.2 | 0.00 | 45.16 | 531 | -57 | 3,679 | |||
| 14 Nov | 372.50 | 0.2 | -0.20 | 34.21 | 1,239 | -10 | 3,759 | |||
| 13 Nov | 381.35 | 0.4 | -0.05 | 32.76 | 1,251 | -91 | 3,771 | |||
| 12 Nov | 380.30 | 0.45 | -0.50 | 32.45 | 1,771 | 28 | 4,007 | |||
| 11 Nov | 392.55 | 0.95 | -0.20 | 28.43 | 1,802 | 204 | 4,196 | |||
| 8 Nov | 397.65 | 1.15 | -0.55 | 25.52 | 1,310 | 72 | 3,990 | |||
| 7 Nov | 403.80 | 1.7 | -0.80 | 22.53 | 2,001 | 69 | 3,918 | |||
| 6 Nov | 408.90 | 2.5 | 0.40 | 21.48 | 3,343 | -11 | 3,854 | |||
| 5 Nov | 403.10 | 2.1 | -0.40 | 23.59 | 2,936 | -169 | 3,867 | |||
| 4 Nov | 400.95 | 2.5 | -3.95 | 25.72 | 6,012 | 2,713 | 4,010 | |||
| 1 Nov | 411.35 | 6.45 | 0.15 | 27.66 | 275 | 6 | 1,307 | |||
| 31 Oct | 408.15 | 6.3 | 0.20 | - | 1,247 | -24 | 1,296 | |||
| 30 Oct | 408.50 | 6.1 | -1.35 | - | 1,023 | 241 | 1,317 | |||
| 29 Oct | 412.15 | 7.45 | 2.15 | - | 1,268 | 167 | 1,073 | |||
| 28 Oct | 403.90 | 5.3 | 0.00 | - | 612 | 114 | 908 | |||
| 25 Oct | 398.90 | 5.3 | -2.75 | - | 1,338 | 265 | 794 | |||
| 24 Oct | 411.90 | 8.05 | 0.25 | - | 462 | 54 | 530 | |||
| 23 Oct | 408.30 | 7.8 | -2.35 | - | 633 | 157 | 476 | |||
| 22 Oct | 415.75 | 10.15 | -3.25 | - | 179 | 31 | 319 | |||
| 21 Oct | 425.00 | 13.4 | -0.75 | - | 176 | 48 | 287 | |||
| 18 Oct | 424.95 | 14.15 | 2.80 | - | 107 | 2 | 235 | |||
| 17 Oct | 417.75 | 11.35 | -1.60 | - | 100 | 59 | 234 | |||
| 16 Oct | 424.25 | 12.95 | -1.80 | - | 125 | 44 | 175 | |||
| 15 Oct | 426.60 | 14.75 | -0.05 | - | 39 | 15 | 130 | |||
| 14 Oct | 424.50 | 14.8 | -0.70 | - | 24 | 7 | 115 | |||
| 11 Oct | 422.50 | 15.5 | 0.20 | - | 36 | 15 | 108 | |||
| 10 Oct | 422.70 | 15.3 | 1.30 | - | 63 | 12 | 93 | |||
| 9 Oct | 418.45 | 14 | -1.10 | - | 28 | 9 | 81 | |||
| 8 Oct | 420.95 | 15.1 | 1.25 | - | 34 | 6 | 72 | |||
| 7 Oct | 415.45 | 13.85 | -7.15 | - | 34 | 10 | 67 | |||
| 4 Oct | 430.45 | 21 | -7.50 | - | 12 | 8 | 56 | |||
| 3 Oct | 435.35 | 28.5 | 0.00 | - | 0 | 1 | 0 | |||
| 1 Oct | 440.10 | 28.5 | -1.50 | - | 1 | 0 | 47 | |||
| 30 Sept | 443.20 | 30 | 2.00 | - | 46 | 43 | 46 | |||
| 27 Sept | 436.90 | 28 | 5.20 | - | 4 | 0 | 3 | |||
|
|
||||||||||
| 26 Sept | 434.60 | 22.8 | 1.95 | - | 1 | 0 | 2 | |||
| 25 Sept | 436.10 | 20.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 428.10 | 20.85 | 0.00 | - | 0 | 2 | 0 | |||
| 23 Sept | 428.35 | 20.85 | -4.35 | - | 2 | 1 | 1 | |||
| 20 Sept | 423.95 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 423.95 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 411.10 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 404.85 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 389.65 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 389.85 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 394.80 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 403.25 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 405.10 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 406.40 | 25.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 410.00 | 25.2 | - | 0 | 0 | 0 | ||||
For Ntpc Ltd - strike price 430 expiring on 28NOV2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -118 which decreased total open position to 3017
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.70, the open interest changed by -540 which decreased total open position to 3677
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.70, the open interest changed by 2 which increased total open position to 3677
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 45.16, the open interest changed by -57 which decreased total open position to 3679
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 34.21, the open interest changed by -10 which decreased total open position to 3759
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by -91 which decreased total open position to 3771
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was 32.45, the open interest changed by 28 which increased total open position to 4007
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 28.43, the open interest changed by 204 which increased total open position to 4196
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 25.52, the open interest changed by 72 which increased total open position to 3990
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was 22.53, the open interest changed by 69 which increased total open position to 3918
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 2.5, which was 0.40 higher than the previous day. The implied volatity was 21.48, the open interest changed by -11 which decreased total open position to 3854
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 23.59, the open interest changed by -169 which decreased total open position to 3867
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 2.5, which was -3.95 lower than the previous day. The implied volatity was 25.72, the open interest changed by 2713 which increased total open position to 4010
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 6.45, which was 0.15 higher than the previous day. The implied volatity was 27.66, the open interest changed by 6 which increased total open position to 1307
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 6.3, which was 0.20 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 6.1, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 7.45, which was 2.15 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 5.3, 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 25 Oct NTPC was trading at 398.90. The strike last trading price was 5.3, which was -2.75 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 8.05, which was 0.25 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 7.8, which was -2.35 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 10.15, which was -3.25 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 13.4, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 14.15, which was 2.80 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 11.35, which was -1.60 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 12.95, 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 15 Oct NTPC was trading at 426.60. The strike last trading price was 14.75, which was -0.05 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 14.8, 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 15.5, which was 0.20 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 15.3, which was 1.30 higher 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 14, 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 15.1, which was 1.25 higher 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 13.85, which was -7.15 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 21, which was -7.50 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 28.5, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 28.5, which was -1.50 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 30, 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 27 Sept NTPC was trading at 436.90. The strike last trading price was 28, which was 5.20 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 22.8, which was 1.95 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 20.85, 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 20.85, 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 20.85, which was -4.35 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 25.2, 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 19 Sept NTPC was trading at 423.95. The strike last trading price was 25.2, 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 16 Sept NTPC was trading at 411.10. The strike last trading price was 25.2, 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 12 Sept NTPC was trading at 404.85. The strike last trading price was 25.2, 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 11 Sept NTPC was trading at 389.65. The strike last trading price was 25.2, 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 9 Sept NTPC was trading at 389.85. The strike last trading price was 25.2, 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 6 Sept NTPC was trading at 394.80. The strike last trading price was 25.2, 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 5 Sept NTPC was trading at 403.25. The strike last trading price was 25.2, 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 25.2, 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 25.2, 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 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 28NOV2024 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 356.15 | 73 | 10.00 | - | 33 | -32 | 166 |
| 20 Nov | 366.70 | 63 | 0.00 | 63.68 | 6 | -5 | 199 |
| 19 Nov | 366.70 | 63 | 0.00 | 63.68 | 6 | -4 | 199 |
| 18 Nov | 366.70 | 63 | 8.05 | 61.80 | 8 | -7 | 204 |
| 14 Nov | 372.50 | 54.95 | 8.65 | 28.18 | 8 | 0 | 211 |
| 13 Nov | 381.35 | 46.3 | 4.75 | - | 6 | -4 | 212 |
| 12 Nov | 380.30 | 41.55 | 10.30 | - | 12 | -7 | 217 |
| 11 Nov | 392.55 | 31.25 | -0.75 | - | 4 | 3 | 223 |
| 8 Nov | 397.65 | 32 | 5.50 | 19.44 | 10 | 2 | 220 |
| 7 Nov | 403.80 | 26.5 | 4.95 | 27.35 | 18 | 5 | 218 |
| 6 Nov | 408.90 | 21.55 | -8.05 | 23.77 | 40 | 13 | 212 |
| 5 Nov | 403.10 | 29.6 | -0.10 | 34.48 | 5 | 4 | 199 |
| 4 Nov | 400.95 | 29.7 | 3.70 | 30.12 | 62 | 10 | 194 |
| 1 Nov | 411.35 | 26 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 408.15 | 26 | -1.45 | - | 38 | 12 | 183 |
| 30 Oct | 408.50 | 27.45 | 2.00 | - | 91 | 34 | 171 |
| 29 Oct | 412.15 | 25.45 | -5.05 | - | 65 | 26 | 137 |
| 28 Oct | 403.90 | 30.5 | -4.50 | - | 37 | 18 | 107 |
| 25 Oct | 398.90 | 35 | 7.40 | - | 5 | 3 | 89 |
| 24 Oct | 411.90 | 27.6 | -0.70 | - | 21 | -3 | 76 |
| 23 Oct | 408.30 | 28.3 | 5.30 | - | 6 | 1 | 78 |
| 22 Oct | 415.75 | 23 | 4.85 | - | 14 | 6 | 77 |
| 21 Oct | 425.00 | 18.15 | 0.95 | - | 9 | 0 | 71 |
| 18 Oct | 424.95 | 17.2 | -4.80 | - | 6 | 1 | 72 |
| 17 Oct | 417.75 | 22 | 5.45 | - | 12 | -3 | 72 |
| 16 Oct | 424.25 | 16.55 | -3.00 | - | 30 | 9 | 75 |
| 15 Oct | 426.60 | 19.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 424.50 | 19.55 | 1.20 | - | 1 | 0 | 66 |
| 11 Oct | 422.50 | 18.35 | -0.30 | - | 2 | 1 | 65 |
| 10 Oct | 422.70 | 18.65 | 0.10 | - | 24 | 12 | 63 |
| 9 Oct | 418.45 | 18.55 | 0.00 | - | 0 | -3 | 0 |
| 8 Oct | 420.95 | 18.55 | -6.45 | - | 23 | -3 | 51 |
| 7 Oct | 415.45 | 25 | 8.30 | - | 36 | 18 | 53 |
| 4 Oct | 430.45 | 16.7 | 3.70 | - | 11 | 9 | 36 |
| 3 Oct | 435.35 | 13 | 1.00 | - | 12 | 6 | 26 |
| 1 Oct | 440.10 | 12 | -0.90 | - | 20 | 17 | 18 |
| 30 Sept | 443.20 | 12.9 | -24.65 | - | 2 | 1 | 1 |
| 27 Sept | 436.90 | 37.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 434.60 | 37.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 436.10 | 37.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 428.10 | 37.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 428.35 | 37.55 | 37.55 | - | 0 | 0 | 0 |
| 20 Sept | 423.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 423.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 411.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 404.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 389.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 389.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 394.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 403.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 405.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 406.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 410.00 | 0 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 430 expiring on 28NOV2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 73, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 166
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 63.68, the open interest changed by -5 which decreased total open position to 199
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 63.68, the open interest changed by -4 which decreased total open position to 199
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 63, which was 8.05 higher than the previous day. The implied volatity was 61.80, the open interest changed by -7 which decreased total open position to 204
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 54.95, which was 8.65 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 211
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 46.3, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 212
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 41.55, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 217
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 31.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 223
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 32, which was 5.50 higher than the previous day. The implied volatity was 19.44, the open interest changed by 2 which increased total open position to 220
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 26.5, which was 4.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by 5 which increased total open position to 218
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 21.55, which was -8.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by 13 which increased total open position to 212
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 29.6, which was -0.10 lower than the previous day. The implied volatity was 34.48, the open interest changed by 4 which increased total open position to 199
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 29.7, which was 3.70 higher than the previous day. The implied volatity was 30.12, the open interest changed by 10 which increased total open position to 194
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 26, which was -1.45 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 27.45, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 25.45, which was -5.05 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 30.5, which was -4.50 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 35, which was 7.40 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 27.6, 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 23 Oct NTPC was trading at 408.30. The strike last trading price was 28.3, which was 5.30 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 23, which was 4.85 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 18.15, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 17.2, which was -4.80 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 22, which was 5.45 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 16.55, which was -3.00 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 19.55, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 19.55, 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 11 Oct NTPC was trading at 422.50. The strike last trading price was 18.35, which was -0.30 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 18.65, which was 0.10 higher 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 18.55, 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 18.55, which was -6.45 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 25, which was 8.30 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 16.7, which was 3.70 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 13, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 12, which was -0.90 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 12.9, which was -24.65 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 37.55, 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 26 Sept NTPC was trading at 434.60. The strike last trading price was 37.55, 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 25 Sept NTPC was trading at 436.10. The strike last trading price was 37.55, 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 24 Sept NTPC was trading at 428.10. The strike last trading price was 37.55, 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 23 Sept NTPC was trading at 428.35. The strike last trading price was 37.55, which was 37.55 higher 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 0, 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 19 Sept NTPC was trading at 423.95. 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 which decreased total open position to
On 16 Sept NTPC was trading at 411.10. 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 which decreased total open position to
On 12 Sept NTPC was trading at 404.85. 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 which decreased total open position to
On 11 Sept NTPC was trading at 389.65. 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 which decreased total open position to
On 9 Sept NTPC was trading at 389.85. 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 which decreased total open position to
On 6 Sept NTPC was trading at 394.80. 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 which decreased total open position to
On 5 Sept NTPC was trading at 403.25. 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 which decreased total open position to
On 4 Sept NTPC was trading at 405.10. 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 which decreased total open position to
On 3 Sept NTPC was trading at 406.40. 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 which decreased total open position to
On 2 Sept NTPC was trading at 410.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
