NTPC
Ntpc Ltd
Historical option data for NTPC
20 Dec 2024 04:10 PM IST
| NTPC 26DEC2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 333.25 | 0.05 | -0.05 | - | 30 | -8 | 277 | |||
| 19 Dec | 337.40 | 0.1 | 0.05 | - | 18 | -9 | 289 | |||
| 18 Dec | 341.75 | 0.05 | -0.05 | - | 11 | -10 | 299 | |||
| 17 Dec | 349.05 | 0.1 | 0.00 | - | 83 | 46 | 306 | |||
| 16 Dec | 352.90 | 0.1 | 0.05 | - | 44 | -1 | 259 | |||
| 13 Dec | 357.15 | 0.05 | 0.00 | 46.05 | 69 | -48 | 262 | |||
| 12 Dec | 355.60 | 0.05 | -0.05 | 45.32 | 34 | -13 | 310 | |||
| 11 Dec | 365.50 | 0.1 | -0.05 | 42.08 | 15 | -13 | 324 | |||
| 10 Dec | 369.15 | 0.15 | 0.00 | 41.31 | 26 | -9 | 337 | |||
| 9 Dec | 369.85 | 0.15 | 0.00 | 39.76 | 38 | -12 | 348 | |||
| 6 Dec | 369.50 | 0.15 | 0.00 | 36.36 | 62 | -10 | 362 | |||
| 5 Dec | 369.15 | 0.15 | 0.00 | 35.62 | 88 | 0 | 373 | |||
| 4 Dec | 372.75 | 0.15 | 0.00 | 33.42 | 66 | -26 | 374 | |||
| 3 Dec | 367.45 | 0.15 | -0.05 | 34.68 | 167 | 30 | 398 | |||
| 2 Dec | 358.20 | 0.2 | -0.05 | 39.30 | 32 | 2 | 368 | |||
| 29 Nov | 363.65 | 0.25 | -0.05 | 36.17 | 106 | -1 | 368 | |||
| 28 Nov | 362.05 | 0.3 | -0.10 | 35.53 | 77 | 18 | 369 | |||
| 27 Nov | 369.30 | 0.4 | -0.05 | 34.57 | 32 | 9 | 351 | |||
| 26 Nov | 361.65 | 0.45 | -0.05 | 37.91 | 59 | 6 | 342 | |||
| 25 Nov | 368.40 | 0.5 | -0.05 | 34.96 | 76 | 25 | 336 | |||
| 22 Nov | 365.45 | 0.55 | 0.00 | 35.58 | 73 | 15 | 326 | |||
| 21 Nov | 356.15 | 0.55 | -0.15 | 37.95 | 51 | 0 | 312 | |||
| 20 Nov | 366.70 | 0.7 | 0.00 | 34.52 | 47 | 13 | 311 | |||
| 19 Nov | 366.70 | 0.7 | 0.00 | 34.52 | 47 | 12 | 311 | |||
| 18 Nov | 366.70 | 0.7 | -0.15 | 34.09 | 55 | 4 | 299 | |||
| 14 Nov | 372.50 | 0.85 | -0.40 | 30.96 | 197 | -24 | 292 | |||
| 13 Nov | 381.35 | 1.25 | 0.00 | 30.29 | 239 | 61 | 318 | |||
| 12 Nov | 380.30 | 1.25 | -0.80 | 29.98 | 83 | 35 | 254 | |||
| 11 Nov | 392.55 | 2.05 | -0.65 | 27.79 | 76 | 30 | 218 | |||
| 8 Nov | 397.65 | 2.7 | -0.50 | 27.46 | 97 | 36 | 187 | |||
| 7 Nov | 403.80 | 3.2 | -0.50 | 25.42 | 61 | 28 | 149 | |||
| 6 Nov | 408.90 | 3.7 | 0.00 | 24.09 | 149 | 35 | 121 | |||
| 5 Nov | 403.10 | 3.7 | -0.80 | 26.57 | 59 | 25 | 85 | |||
| 4 Nov | 400.95 | 4.5 | -2.15 | 29.05 | 110 | 11 | 59 | |||
| 1 Nov | 411.35 | 6.65 | -0.25 | 27.64 | 17 | 5 | 41 | |||
| 31 Oct | 408.15 | 6.9 | 0.25 | - | 2 | 0 | 36 | |||
| 30 Oct | 408.50 | 6.65 | -0.65 | - | 3 | 1 | 36 | |||
| 29 Oct | 412.15 | 7.3 | 1.60 | - | 7 | 0 | 35 | |||
| 28 Oct | 403.90 | 5.7 | -0.20 | - | 3 | -2 | 35 | |||
| 25 Oct | 398.90 | 5.9 | -5.20 | - | 29 | 21 | 37 | |||
| 24 Oct | 411.90 | 11.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 408.30 | 11.1 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 415.75 | 11.1 | 0.00 | - | 1 | 0 | 15 | |||
| 21 Oct | 425.00 | 11.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 424.95 | 11.1 | 0.00 | - | 0 | 1 | 0 | |||
| 17 Oct | 417.75 | 11.1 | -1.05 | - | 1 | 0 | 14 | |||
| 16 Oct | 424.25 | 12.15 | -1.55 | - | 6 | 0 | 14 | |||
| 15 Oct | 426.60 | 13.7 | 0.00 | - | 0 | 3 | 0 | |||
| 14 Oct | 424.50 | 13.7 | -3.80 | - | 8 | 2 | 13 | |||
| 11 Oct | 422.50 | 17.5 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 422.70 | 17.5 | -0.15 | - | 2 | 1 | 10 | |||
| 9 Oct | 418.45 | 17.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 420.95 | 17.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 415.45 | 17.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 430.45 | 17.65 | -4.35 | - | 2 | 0 | 9 | |||
| 3 Oct | 435.35 | 22 | 0.30 | - | 9 | 5 | 8 | |||
| 1 Oct | 440.10 | 21.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 443.20 | 21.7 | - | 0 | 3 | 0 | ||||
For Ntpc Ltd - strike price 450 expiring on 26DEC2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 277
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 289
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 299
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 306
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 259
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 46.05, the open interest changed by -48 which decreased total open position to 262
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 45.32, the open interest changed by -13 which decreased total open position to 310
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 42.08, the open interest changed by -13 which decreased total open position to 324
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 41.31, the open interest changed by -9 which decreased total open position to 337
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 39.76, the open interest changed by -12 which decreased total open position to 348
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 36.36, the open interest changed by -10 which decreased total open position to 362
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 373
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 33.42, the open interest changed by -26 which decreased total open position to 374
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.68, the open interest changed by 30 which increased total open position to 398
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.30, the open interest changed by 2 which increased total open position to 368
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.17, the open interest changed by -1 which decreased total open position to 368
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 35.53, the open interest changed by 18 which increased total open position to 369
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 34.57, the open interest changed by 9 which increased total open position to 351
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 37.91, the open interest changed by 6 which increased total open position to 342
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 34.96, the open interest changed by 25 which increased total open position to 336
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 35.58, the open interest changed by 15 which increased total open position to 326
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 312
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 13 which increased total open position to 311
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 12 which increased total open position to 311
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 34.09, the open interest changed by 4 which increased total open position to 299
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 30.96, the open interest changed by -24 which decreased total open position to 292
On 13 Nov NTPC was trading at 381.35. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 30.29, the open interest changed by 61 which increased total open position to 318
On 12 Nov NTPC was trading at 380.30. The strike last trading price was 1.25, which was -0.80 lower than the previous day. The implied volatity was 29.98, the open interest changed by 35 which increased total open position to 254
On 11 Nov NTPC was trading at 392.55. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by 30 which increased total open position to 218
On 8 Nov NTPC was trading at 397.65. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was 27.46, the open interest changed by 36 which increased total open position to 187
On 7 Nov NTPC was trading at 403.80. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was 25.42, the open interest changed by 28 which increased total open position to 149
On 6 Nov NTPC was trading at 408.90. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 24.09, the open interest changed by 35 which increased total open position to 121
On 5 Nov NTPC was trading at 403.10. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was 26.57, the open interest changed by 25 which increased total open position to 85
On 4 Nov NTPC was trading at 400.95. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was 29.05, the open interest changed by 11 which increased total open position to 59
On 1 Nov NTPC was trading at 411.35. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was 27.64, the open interest changed by 5 which increased total open position to 41
On 31 Oct NTPC was trading at 408.15. The strike last trading price was 6.9, 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 30 Oct NTPC was trading at 408.50. The strike last trading price was 6.65, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 7.3, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 5.7, which was -0.20 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 5.9, which was -5.20 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 11.1, 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 23 Oct NTPC was trading at 408.30. The strike last trading price was 11.1, 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 22 Oct NTPC was trading at 415.75. The strike last trading price was 11.1, 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 21 Oct NTPC was trading at 425.00. The strike last trading price was 11.1, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 11.1, 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 17 Oct NTPC was trading at 417.75. The strike last trading price was 11.1, which was -1.05 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 12.15, 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 15 Oct NTPC was trading at 426.60. The strike last trading price was 13.7, 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 13.7, which was -3.80 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 17.5, 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 10 Oct NTPC was trading at 422.70. The strike last trading price was 17.5, 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 9 Oct NTPC was trading at 418.45. The strike last trading price was 17.65, 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 17.65, 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 7 Oct NTPC was trading at 415.45. The strike last trading price was 17.65, 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 4 Oct NTPC was trading at 430.45. The strike last trading price was 17.65, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 22, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 21.7, 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 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NTPC 26DEC2024 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 333.25 | 113.7 | 3.70 | - | 4 | -1 | 61 |
| 19 Dec | 337.40 | 110 | 25.25 | - | 4 | 0 | 66 |
| 18 Dec | 341.75 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 349.05 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 352.90 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 357.15 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 355.60 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 365.50 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 369.15 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 369.85 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 369.50 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 369.15 | 84.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 372.75 | 84.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 367.45 | 84.75 | -1.25 | 72.38 | 2 | 0 | 64 |
| 2 Dec | 358.20 | 86 | 0.00 | - | 1 | 0 | 63 |
| 29 Nov | 363.65 | 86 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 362.05 | 86 | 9.10 | 64.46 | 5 | 4 | 62 |
| 27 Nov | 369.30 | 76.9 | -8.20 | 31.34 | 13 | 12 | 57 |
| 26 Nov | 361.65 | 85.1 | 7.10 | 40.28 | 3 | 2 | 44 |
| 25 Nov | 368.40 | 78 | -8.00 | 38.14 | 30 | 38 | 41 |
| 22 Nov | 365.45 | 86 | 5.00 | 59.20 | 9 | 8 | 11 |
| 21 Nov | 356.15 | 81 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 366.70 | 81 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 366.70 | 81 | 0.00 | 0.00 | 0 | 3 | 0 |
| 18 Nov | 366.70 | 81 | 45.15 | 46.00 | 3 | 2 | 2 |
| 14 Nov | 372.50 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 381.35 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 380.30 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 392.55 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 397.65 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 403.80 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 408.90 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 403.10 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 400.95 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 411.35 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 408.15 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 408.50 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 412.15 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 403.90 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 398.90 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 411.90 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 408.30 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 415.75 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 425.00 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 424.95 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 417.75 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 424.25 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 426.60 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 424.50 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 422.50 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 422.70 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 418.45 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 420.95 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 415.45 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 430.45 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 435.35 | 35.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 440.10 | 35.85 | 35.85 | - | 0 | 0 | 0 |
| 30 Sept | 443.20 | 0 | - | 0 | 0 | 0 | |
For Ntpc Ltd - strike price 450 expiring on 26DEC2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 20 Dec NTPC was trading at 333.25. The strike last trading price was 113.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 61
On 19 Dec NTPC was trading at 337.40. The strike last trading price was 110, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 18 Dec NTPC was trading at 341.75. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NTPC was trading at 349.05. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec NTPC was trading at 352.90. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec NTPC was trading at 357.15. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NTPC was trading at 355.60. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NTPC was trading at 365.50. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NTPC was trading at 369.15. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NTPC was trading at 369.85. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NTPC was trading at 369.50. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NTPC was trading at 369.15. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NTPC was trading at 372.75. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec NTPC was trading at 367.45. The strike last trading price was 84.75, which was -1.25 lower than the previous day. The implied volatity was 72.38, the open interest changed by 0 which decreased total open position to 64
On 2 Dec NTPC was trading at 358.20. The strike last trading price was 86, 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 63
On 29 Nov NTPC was trading at 363.65. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Nov NTPC was trading at 362.05. The strike last trading price was 86, which was 9.10 higher than the previous day. The implied volatity was 64.46, the open interest changed by 4 which increased total open position to 62
On 27 Nov NTPC was trading at 369.30. The strike last trading price was 76.9, which was -8.20 lower than the previous day. The implied volatity was 31.34, the open interest changed by 12 which increased total open position to 57
On 26 Nov NTPC was trading at 361.65. The strike last trading price was 85.1, which was 7.10 higher than the previous day. The implied volatity was 40.28, the open interest changed by 2 which increased total open position to 44
On 25 Nov NTPC was trading at 368.40. The strike last trading price was 78, which was -8.00 lower than the previous day. The implied volatity was 38.14, the open interest changed by 38 which increased total open position to 41
On 22 Nov NTPC was trading at 365.45. The strike last trading price was 86, which was 5.00 higher than the previous day. The implied volatity was 59.20, the open interest changed by 8 which increased total open position to 11
On 21 Nov NTPC was trading at 356.15. The strike last trading price was 81, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NTPC was trading at 366.70. The strike last trading price was 81, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NTPC was trading at 366.70. The strike last trading price was 81, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Nov NTPC was trading at 366.70. The strike last trading price was 81, which was 45.15 higher than the previous day. The implied volatity was 46.00, the open interest changed by 2 which increased total open position to 2
On 14 Nov NTPC was trading at 372.50. The strike last trading price was 35.85, 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 13 Nov NTPC was trading at 381.35. The strike last trading price was 35.85, 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 Nov NTPC was trading at 380.30. The strike last trading price was 35.85, 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 11 Nov NTPC was trading at 392.55. The strike last trading price was 35.85, 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 Nov NTPC was trading at 397.65. The strike last trading price was 35.85, 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 7 Nov NTPC was trading at 403.80. The strike last trading price was 35.85, 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 6 Nov NTPC was trading at 408.90. The strike last trading price was 35.85, 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 Nov NTPC was trading at 403.10. The strike last trading price was 35.85, 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 Nov NTPC was trading at 400.95. The strike last trading price was 35.85, 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 1 Nov NTPC was trading at 411.35. The strike last trading price was 35.85, 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 31 Oct NTPC was trading at 408.15. The strike last trading price was 35.85, 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 30 Oct NTPC was trading at 408.50. The strike last trading price was 35.85, 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 29 Oct NTPC was trading at 412.15. The strike last trading price was 35.85, 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 28 Oct NTPC was trading at 403.90. The strike last trading price was 35.85, 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 25 Oct NTPC was trading at 398.90. The strike last trading price was 35.85, 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 Oct NTPC was trading at 411.90. The strike last trading price was 35.85, 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 Oct NTPC was trading at 408.30. The strike last trading price was 35.85, 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 22 Oct NTPC was trading at 415.75. The strike last trading price was 35.85, 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 21 Oct NTPC was trading at 425.00. The strike last trading price was 35.85, 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 18 Oct NTPC was trading at 424.95. The strike last trading price was 35.85, 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 17 Oct NTPC was trading at 417.75. The strike last trading price was 35.85, 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 16 Oct NTPC was trading at 424.25. The strike last trading price was 35.85, 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 15 Oct NTPC was trading at 426.60. The strike last trading price was 35.85, 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 14 Oct NTPC was trading at 424.50. The strike last trading price was 35.85, 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 11 Oct NTPC was trading at 422.50. The strike last trading price was 35.85, 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 10 Oct NTPC was trading at 422.70. The strike last trading price was 35.85, 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 9 Oct NTPC was trading at 418.45. The strike last trading price was 35.85, 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 8 Oct NTPC was trading at 420.95. The strike last trading price was 35.85, 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 7 Oct NTPC was trading at 415.45. The strike last trading price was 35.85, 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 4 Oct NTPC was trading at 430.45. The strike last trading price was 35.85, 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 3 Oct NTPC was trading at 435.35. The strike last trading price was 35.85, 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 1 Oct NTPC was trading at 440.10. The strike last trading price was 35.85, which was 35.85 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
