Historical option data for NHPC
02 Jun 2026 04:10 PM IST
| NHPC 30-Jun-2026 (27d) 74 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.05
Gamma: 0.06462
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 72.29 | 1.64 | -3.97 (-70.77%) | 29.87 | 4,292 | 896 | 896 | |||||||||
| 1 Jun | 77.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 78.87 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 80.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 78.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 79.02 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 78.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 79.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 79.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 79.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 77.71 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 76.79 | 0 | -5.61 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 78.45 | 0 | -5.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 78.14 | 0 | -5.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 76.77 | 0 | -5.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 79.19 | 0 | -5.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 80.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 81.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 83.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 83.17 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 83.28 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 83.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 84.09 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 85.38 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 83.23 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 80.66 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 81.46 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 82.63 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 82.63 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 83.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 83.56 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 81.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 80.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 77.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 77.09 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 77.11 | 5.61 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 76.70 | 5.61 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 75.67 | 5.61 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 76.16 | 5.61 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 75.33 | 5.61 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 74 expiring on 30JUN2026
Delta for 74 CE is 0.4
Historical price for 74 CE is as follows
On 2 Jun NHPC was trading at 72.29. The strike last trading price was 1.64, which was -3.97 lower than the previous day. The implied volatity was 29.87, the open interest changed by 896 which increased total open position to 896
On 1 Jun NHPC was trading at 77.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May NHPC was trading at 78.87. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May NHPC was trading at 80.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May NHPC was trading at 78.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May NHPC was trading at 79.02. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May NHPC was trading at 78.36. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May NHPC was trading at 79.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May NHPC was trading at 79.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May NHPC was trading at 79.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May NHPC was trading at 77.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May NHPC was trading at 76.79. The strike last trading price was 0, which was -5.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NHPC was trading at 78.45. The strike last trading price was 0, which was -5.61 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NHPC was trading at 78.14. The strike last trading price was 0, which was -5.61 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NHPC was trading at 76.77. The strike last trading price was 0, which was -5.61 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NHPC was trading at 79.19. The strike last trading price was 0, which was -5.61 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NHPC was trading at 80.77. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NHPC was trading at 81.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May NHPC was trading at 83.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May NHPC was trading at 83.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May NHPC was trading at 83.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NHPC was trading at 83.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NHPC was trading at 84.09. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr NHPC was trading at 85.38. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr NHPC was trading at 83.23. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NHPC was trading at 80.66. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr NHPC was trading at 81.46. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NHPC was trading at 82.63. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr NHPC was trading at 82.63. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr NHPC was trading at 83.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr NHPC was trading at 83.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NHPC 30-Jun-2026 (27d) 74 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0
Theta: -0.03
Gamma: 0.07314
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 72.29 | 3.1 | 1.75 (129.63%) | 26.05 | 3,014 | 301 | 501 |
| 1 Jun | 77.20 | 1.4 | 0.73 (108.96%) | 32.79 | 124 | -33 | 201 |
| 29 May | 78.87 | 0.67 | 0.06 (9.84%) | 25.68 | 106 | 6 | 234 |
| 27 May | 80.68 | 0.53 | -0.43 (-44.79%) | 29.62 | 222 | 24 | 228 |
| 26 May | 78.44 | 0.96 | -0.12 (-11.11%) | 28.84 | 67 | 23 | 204 |
| 25 May | 79.02 | 1.09 | -0.34 (-23.78%) | 31.95 | 112 | 32 | 181 |
| 22 May | 78.36 | 1.37 | 0.07 (5.38%) | 32.62 | 49 | 23 | 149 |
| 21 May | 79.00 | 1.3 | -0.03 (-2.26%) | 33 | 13 | 1 | 126 |
| 20 May | 79.50 | 1.31 | -0.14 (-9.66%) | 34.4 | 14 | 1 | 126 |
| 19 May | 79.06 | 1.46 | -0.51 (-25.89%) | 34.32 | 53 | 44 | 125 |
| 18 May | 77.71 | 1.97 | -0.44 (-18.26%) | 35.98 | 41 | 36 | 79 |
| 15 May | 76.79 | 2.41 | 0.43 (21.72%) | 36.21 | 50 | 40 | 42 |
| 14 May | 78.45 | 1.98 | -2.59 (-56.67%) | 36.54 | 2 | 0 | 0 |
| 13 May | 78.14 | 0 | -4.57 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 76.77 | 0 | -4.57 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 79.19 | 0 | -4.57 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 80.77 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 81.58 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 83.66 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 83.17 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 83.28 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 83.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 84.09 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 85.38 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 83.23 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 80.66 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 81.46 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 82.63 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 82.63 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 83.10 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 83.56 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 81.38 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 80.58 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 77.66 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 77.09 | 0 | 0 (0.00%) | 4.74 | 0 | 0 | 0 |
| 9 Apr | 77.11 | 4.57 | 0 (0.00%) | 4.22 | 0 | 0 | 0 |
| 8 Apr | 76.70 | 4.57 | 0 (0.00%) | 3.16 | 0 | 0 | 0 |
| 7 Apr | 75.67 | 4.57 | 0 (0.00%) | 3.27 | 0 | 0 | 0 |
| 6 Apr | 76.16 | 4.57 | 0 (0.00%) | 2.46 | 0 | 0 | 0 |
| 2 Apr | 75.33 | 4.57 | 0 (0.00%) | 3 | 0 | 0 | 0 |
For Nhpc Ltd - strike price 74 expiring on 30JUN2026
Delta for 74 PE is -0.62
Historical price for 74 PE is as follows
On 2 Jun NHPC was trading at 72.29. The strike last trading price was 3.1, which was 1.75 higher than the previous day. The implied volatity was 26.05, the open interest changed by 301 which increased total open position to 501
On 1 Jun NHPC was trading at 77.20. The strike last trading price was 1.4, which was 0.73 higher than the previous day. The implied volatity was 32.79, the open interest changed by -33 which decreased total open position to 201
On 29 May NHPC was trading at 78.87. The strike last trading price was 0.67, which was 0.06 higher than the previous day. The implied volatity was 25.68, the open interest changed by 6 which increased total open position to 234
On 27 May NHPC was trading at 80.68. The strike last trading price was 0.53, which was -0.43 lower than the previous day. The implied volatity was 29.62, the open interest changed by 24 which increased total open position to 228
On 26 May NHPC was trading at 78.44. The strike last trading price was 0.96, which was -0.12 lower than the previous day. The implied volatity was 28.84, the open interest changed by 23 which increased total open position to 204
On 25 May NHPC was trading at 79.02. The strike last trading price was 1.09, which was -0.34 lower than the previous day. The implied volatity was 31.95, the open interest changed by 32 which increased total open position to 181
On 22 May NHPC was trading at 78.36. The strike last trading price was 1.37, which was 0.07 higher than the previous day. The implied volatity was 32.62, the open interest changed by 23 which increased total open position to 149
On 21 May NHPC was trading at 79.00. The strike last trading price was 1.3, which was -0.03 lower than the previous day. The implied volatity was 33, the open interest changed by 1 which increased total open position to 126
On 20 May NHPC was trading at 79.50. The strike last trading price was 1.31, which was -0.14 lower than the previous day. The implied volatity was 34.4, the open interest changed by 1 which increased total open position to 126
On 19 May NHPC was trading at 79.06. The strike last trading price was 1.46, which was -0.51 lower than the previous day. The implied volatity was 34.32, the open interest changed by 44 which increased total open position to 125
On 18 May NHPC was trading at 77.71. The strike last trading price was 1.97, which was -0.44 lower than the previous day. The implied volatity was 35.98, the open interest changed by 36 which increased total open position to 79
On 15 May NHPC was trading at 76.79. The strike last trading price was 2.41, which was 0.43 higher than the previous day. The implied volatity was 36.21, the open interest changed by 40 which increased total open position to 42
On 14 May NHPC was trading at 78.45. The strike last trading price was 1.98, which was -2.59 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 0
On 13 May NHPC was trading at 78.14. The strike last trading price was 0, which was -4.57 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NHPC was trading at 76.77. The strike last trading price was 0, which was -4.57 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NHPC was trading at 79.19. The strike last trading price was 0, which was -4.57 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NHPC was trading at 80.77. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NHPC was trading at 81.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May NHPC was trading at 83.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May NHPC was trading at 83.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May NHPC was trading at 83.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NHPC was trading at 83.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NHPC was trading at 84.09. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr NHPC was trading at 85.38. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr NHPC was trading at 83.23. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NHPC was trading at 80.66. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr NHPC was trading at 81.46. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NHPC was trading at 82.63. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr NHPC was trading at 82.63. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr NHPC was trading at 83.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr NHPC was trading at 83.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 4.57, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 4.57, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 4.57, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 4.57, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 4.57, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
