NHPC
Nhpc Ltd
Historical option data for NHPC
21 Apr 2026 02:44 PM IST
| NHPC 28-Apr-2026 (7d) 75 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.04
Gamma: 0.0208
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 82.85 | 8.14 | 0.27000000000000046 | 48.13 | 2 | 0 | 179 | |||||||||
| 20 Apr | 83.10 | 7.87 | 0.4299999999999997 | 40.96 | 5 | -3 | 180 | |||||||||
| 17 Apr | 83.56 | 7.62 | 1.0099999999999998 | 38.75 | 56 | -11 | 184 | |||||||||
| 16 Apr | 81.38 | 6.98 | 0.79 | 32.09 | 108 | -23 | 196 | |||||||||
| 15 Apr | 80.58 | 6.16 | 2.41 | 38.68 | 198 | -50 | 221 | |||||||||
| 13 Apr | 77.66 | 3.94 | 0.56 | 34.98 | 218 | -18 | 272 | |||||||||
| 10 Apr | 77.09 | 3.35 | -0.27 | 29.38 | 107 | 21 | 277 | |||||||||
| 9 Apr | 77.11 | 3.51 | -0.1 | 30.49 | 294 | 16 | 257 | |||||||||
| 8 Apr | 76.70 | 3.68 | 0.63 | 33.99 | 389 | -15 | 245 | |||||||||
| 7 Apr | 75.67 | 2.91 | -0.69 | 32.43 | 146 | 23 | 255 | |||||||||
| 6 Apr | 76.16 | 3.53 | 0.42 | 35.96 | 368 | -57 | 233 | |||||||||
| 2 Apr | 75.33 | 3.06 | -0.19 | 33.27 | 242 | 40 | 289 | |||||||||
| 1 Apr | 75.39 | 3.22 | 0.74 | 35.06 | 169 | 52 | 250 | |||||||||
| 30 Mar | 73.72 | 2.31 | -1.84 | 33.92 | 244 | 127 | 195 | |||||||||
| 27 Mar | 76.59 | 4.15 | -0.52 | 31.6 | 66 | 19 | 68 | |||||||||
| 25 Mar | 77.20 | 4.7 | 0.43 | 32.92 | 132 | -8 | 49 | |||||||||
| 24 Mar | 76.54 | 4.33 | 0.58 | 31.84 | 76 | -18 | 56 | |||||||||
| 23 Mar | 75.28 | 3.63 | -0.9 | 34.28 | 71 | 15 | 73 | |||||||||
| 20 Mar | 76.80 | 4.7 | 0.48 | 31.5 | 52 | 1 | 57 | |||||||||
| 19 Mar | 76.24 | 4.23 | -0.74 | 31.42 | 25 | 5 | 59 | |||||||||
| 18 Mar | 77.36 | 4.99 | 0.31 | 32.11 | 53 | 10 | 44 | |||||||||
| 17 Mar | 76.89 | 4.68 | 0.91 | 31.98 | 28 | -6 | 35 | |||||||||
| 16 Mar | 75.27 | 3.77 | 0.19 | - | 14 | -2 | 0 | |||||||||
| 13 Mar | 74.98 | 3.77 | 0.19 | 30.54 | 14 | -3 | 40 | |||||||||
| 12 Mar | 74.78 | 3.58 | 0.72 | 29.92 | 13 | 4 | 42 | |||||||||
| 11 Mar | 73.46 | 2.82 | 0.12 | 29.73 | 23 | 10 | 37 | |||||||||
| 10 Mar | 73.04 | 2.7 | -0.2 | 28.99 | 8 | 5 | 26 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 73.04 | 2.86 | -0.76 | 30.45 | 14 | 8 | 19 | |||||||||
| 6 Mar | 74.18 | 3.62 | 0.8 | 31.76 | 9 | 6 | 12 | |||||||||
| 5 Mar | 74.15 | 2.82 | -0.03 | 24.08 | 6 | 4 | 5 | |||||||||
| 4 Mar | 72.23 | 2.85 | -2.4 | 31.97 | 1 | 0 | 0 | |||||||||
| 2 Mar | 73.14 | 5.25 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 75 expiring on 28APR2026
Delta for 75 CE is 0.94
Historical price for 75 CE is as follows
On 21 Apr NHPC was trading at 82.85. The strike last trading price was 8.14, which was 0.27000000000000046 higher than the previous day. The implied volatity was 48.13, the open interest changed by 0 which decreased total open position to 179
On 20 Apr NHPC was trading at 83.10. The strike last trading price was 7.87, which was 0.4299999999999997 higher than the previous day. The implied volatity was 40.96, the open interest changed by -3 which decreased total open position to 180
On 17 Apr NHPC was trading at 83.56. The strike last trading price was 7.62, which was 1.0099999999999998 higher than the previous day. The implied volatity was 38.75, the open interest changed by -11 which decreased total open position to 184
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 6.98, which was 0.79 higher than the previous day. The implied volatity was 32.09, the open interest changed by -23 which decreased total open position to 196
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 6.16, which was 2.41 higher than the previous day. The implied volatity was 38.68, the open interest changed by -50 which decreased total open position to 221
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 3.94, which was 0.56 higher than the previous day. The implied volatity was 34.98, the open interest changed by -18 which decreased total open position to 272
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 3.35, which was -0.27 lower than the previous day. The implied volatity was 29.38, the open interest changed by 21 which increased total open position to 277
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 3.51, which was -0.1 lower than the previous day. The implied volatity was 30.49, the open interest changed by 16 which increased total open position to 257
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 3.68, which was 0.63 higher than the previous day. The implied volatity was 33.99, the open interest changed by -15 which decreased total open position to 245
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 2.91, which was -0.69 lower than the previous day. The implied volatity was 32.43, the open interest changed by 23 which increased total open position to 255
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 3.53, which was 0.42 higher than the previous day. The implied volatity was 35.96, the open interest changed by -57 which decreased total open position to 233
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 3.06, which was -0.19 lower than the previous day. The implied volatity was 33.27, the open interest changed by 40 which increased total open position to 289
On 1 Apr NHPC was trading at 75.39. The strike last trading price was 3.22, which was 0.74 higher than the previous day. The implied volatity was 35.06, the open interest changed by 52 which increased total open position to 250
On 30 Mar NHPC was trading at 73.72. The strike last trading price was 2.31, which was -1.84 lower than the previous day. The implied volatity was 33.92, the open interest changed by 127 which increased total open position to 195
On 27 Mar NHPC was trading at 76.59. The strike last trading price was 4.15, which was -0.52 lower than the previous day. The implied volatity was 31.6, the open interest changed by 19 which increased total open position to 68
On 25 Mar NHPC was trading at 77.20. The strike last trading price was 4.7, which was 0.43 higher than the previous day. The implied volatity was 32.92, the open interest changed by -8 which decreased total open position to 49
On 24 Mar NHPC was trading at 76.54. The strike last trading price was 4.33, which was 0.58 higher than the previous day. The implied volatity was 31.84, the open interest changed by -18 which decreased total open position to 56
On 23 Mar NHPC was trading at 75.28. The strike last trading price was 3.63, which was -0.9 lower than the previous day. The implied volatity was 34.28, the open interest changed by 15 which increased total open position to 73
On 20 Mar NHPC was trading at 76.80. The strike last trading price was 4.7, which was 0.48 higher than the previous day. The implied volatity was 31.5, the open interest changed by 1 which increased total open position to 57
On 19 Mar NHPC was trading at 76.24. The strike last trading price was 4.23, which was -0.74 lower than the previous day. The implied volatity was 31.42, the open interest changed by 5 which increased total open position to 59
On 18 Mar NHPC was trading at 77.36. The strike last trading price was 4.99, which was 0.31 higher than the previous day. The implied volatity was 32.11, the open interest changed by 10 which increased total open position to 44
On 17 Mar NHPC was trading at 76.89. The strike last trading price was 4.68, which was 0.91 higher than the previous day. The implied volatity was 31.98, the open interest changed by -6 which decreased total open position to 35
On 16 Mar NHPC was trading at 75.27. The strike last trading price was 3.77, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar NHPC was trading at 74.98. The strike last trading price was 3.77, which was 0.19 higher than the previous day. The implied volatity was 30.54, the open interest changed by -3 which decreased total open position to 40
On 12 Mar NHPC was trading at 74.78. The strike last trading price was 3.58, which was 0.72 higher than the previous day. The implied volatity was 29.92, the open interest changed by 4 which increased total open position to 42
On 11 Mar NHPC was trading at 73.46. The strike last trading price was 2.82, which was 0.12 higher than the previous day. The implied volatity was 29.73, the open interest changed by 10 which increased total open position to 37
On 10 Mar NHPC was trading at 73.04. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was 28.99, the open interest changed by 5 which increased total open position to 26
On 9 Mar NHPC was trading at 73.04. The strike last trading price was 2.86, which was -0.76 lower than the previous day. The implied volatity was 30.45, the open interest changed by 8 which increased total open position to 19
On 6 Mar NHPC was trading at 74.18. The strike last trading price was 3.62, which was 0.8 higher than the previous day. The implied volatity was 31.76, the open interest changed by 6 which increased total open position to 12
On 5 Mar NHPC was trading at 74.15. The strike last trading price was 2.82, which was -0.03 lower than the previous day. The implied volatity was 24.08, the open interest changed by 4 which increased total open position to 5
On 4 Mar NHPC was trading at 72.23. The strike last trading price was 2.85, which was -2.4 lower than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NHPC was trading at 73.14. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
| NHPC 28-Apr-2026 (7d) 75 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.04
Gamma: 0.02198
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 82.85 | 0.15 | -0.020000000000000018 | 46.83 | 124 | -14 | 216 |
| 20 Apr | 83.10 | 0.19 | 0.06 | 47.25 | 103 | -12 | 231 |
| 17 Apr | 83.56 | 0.13 | -0.07 | 43.68 | 260 | -93 | 244 |
| 16 Apr | 81.38 | 0.2 | -0.12 | 34.92 | 336 | -94 | 338 |
| 15 Apr | 80.58 | 0.32 | -0.6799999999999999 | 33.91 | 730 | -94 | 447 |
| 13 Apr | 77.66 | 0.96 | -0.24 | 33.57 | 304 | -35 | 535 |
| 10 Apr | 77.09 | 1.21 | -0.14000000000000012 | 32.19 | 284 | 99 | 566 |
| 9 Apr | 77.11 | 1.32 | -0.12 | 33.66 | 368 | 110 | 466 |
| 8 Apr | 76.70 | 1.37 | -0.68 | 32.77 | 241 | -42 | 354 |
| 7 Apr | 75.67 | 2.1 | 0.15 | 36.25 | 56 | 8 | 397 |
| 6 Apr | 76.16 | 1.98 | -0.51 | 36.67 | 146 | -26 | 390 |
| 2 Apr | 75.33 | 2.49 | -0.04 | 35.96 | 150 | 24 | 416 |
| 1 Apr | 75.39 | 2.52 | -1.1 | 35.34 | 260 | 84 | 392 |
| 30 Mar | 73.72 | 3.95 | 1.68 | 40.77 | 262 | -10 | 310 |
| 27 Mar | 76.59 | 2.25 | 0.24 | 36.95 | 155 | 33 | 320 |
| 25 Mar | 77.20 | 2.03 | -0.29 | 35.54 | 268 | 16 | 242 |
| 24 Mar | 76.54 | 2.31 | -0.79 | 36.28 | 118 | 43 | 225 |
| 23 Mar | 75.28 | 3.18 | 0.98 | 38.23 | 119 | 64 | 182 |
| 20 Mar | 76.80 | 2.15 | -0.38 | 34.16 | 69 | 13 | 115 |
| 19 Mar | 76.24 | 2.54 | 0.54 | 34.82 | 61 | 16 | 101 |
| 18 Mar | 77.36 | 2 | -0.33 | 32.62 | 76 | 26 | 85 |
| 17 Mar | 76.89 | 2.33 | -0.42 | 33.81 | 16 | 3 | 59 |
| 16 Mar | 75.27 | 2.75 | -0.33 | 31.53 | 1 | 0 | 55 |
| 13 Mar | 74.98 | 3.08 | 0.08 | 33.88 | 11 | 6 | 53 |
| 12 Mar | 74.78 | 3 | -0.33 | 31.86 | 7 | 0 | 45 |
| 11 Mar | 73.46 | 3.33 | -0.42 | 27.75 | 21 | 0 | 45 |
| 10 Mar | 73.04 | 3.75 | 3.23 | - | 8 | 0 | 45 |
| 9 Mar | 73.04 | 3.75 | 3.23 | 29.94 | 8 | -6 | 46 |
| 6 Mar | 74.18 | 0.52 | -2.57 | 5.06 | 1 | 0 | 52 |
| 5 Mar | 74.15 | 3.09 | -1.43 | 27.9 | 9 | 0 | 61 |
| 4 Mar | 72.23 | 4.52 | 1.46 | 32.17 | 2 | 0 | 63 |
| 2 Mar | 73.14 | 3.06 | -0.56 | 24.14 | 65 | 64 | 64 |
For Nhpc Ltd - strike price 75 expiring on 28APR2026
Delta for 75 PE is -0.06
Historical price for 75 PE is as follows
On 21 Apr NHPC was trading at 82.85. The strike last trading price was 0.15, which was -0.020000000000000018 lower than the previous day. The implied volatity was 46.83, the open interest changed by -14 which decreased total open position to 216
On 20 Apr NHPC was trading at 83.10. The strike last trading price was 0.19, which was 0.06 higher than the previous day. The implied volatity was 47.25, the open interest changed by -12 which decreased total open position to 231
On 17 Apr NHPC was trading at 83.56. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was 43.68, the open interest changed by -93 which decreased total open position to 244
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 0.2, which was -0.12 lower than the previous day. The implied volatity was 34.92, the open interest changed by -94 which decreased total open position to 338
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 0.32, which was -0.6799999999999999 lower than the previous day. The implied volatity was 33.91, the open interest changed by -94 which decreased total open position to 447
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 0.96, which was -0.24 lower than the previous day. The implied volatity was 33.57, the open interest changed by -35 which decreased total open position to 535
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 1.21, which was -0.14000000000000012 lower than the previous day. The implied volatity was 32.19, the open interest changed by 99 which increased total open position to 566
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 1.32, which was -0.12 lower than the previous day. The implied volatity was 33.66, the open interest changed by 110 which increased total open position to 466
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 1.37, which was -0.68 lower than the previous day. The implied volatity was 32.77, the open interest changed by -42 which decreased total open position to 354
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 36.25, the open interest changed by 8 which increased total open position to 397
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 1.98, which was -0.51 lower than the previous day. The implied volatity was 36.67, the open interest changed by -26 which decreased total open position to 390
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 2.49, which was -0.04 lower than the previous day. The implied volatity was 35.96, the open interest changed by 24 which increased total open position to 416
On 1 Apr NHPC was trading at 75.39. The strike last trading price was 2.52, which was -1.1 lower than the previous day. The implied volatity was 35.34, the open interest changed by 84 which increased total open position to 392
On 30 Mar NHPC was trading at 73.72. The strike last trading price was 3.95, which was 1.68 higher than the previous day. The implied volatity was 40.77, the open interest changed by -10 which decreased total open position to 310
On 27 Mar NHPC was trading at 76.59. The strike last trading price was 2.25, which was 0.24 higher than the previous day. The implied volatity was 36.95, the open interest changed by 33 which increased total open position to 320
On 25 Mar NHPC was trading at 77.20. The strike last trading price was 2.03, which was -0.29 lower than the previous day. The implied volatity was 35.54, the open interest changed by 16 which increased total open position to 242
On 24 Mar NHPC was trading at 76.54. The strike last trading price was 2.31, which was -0.79 lower than the previous day. The implied volatity was 36.28, the open interest changed by 43 which increased total open position to 225
On 23 Mar NHPC was trading at 75.28. The strike last trading price was 3.18, which was 0.98 higher than the previous day. The implied volatity was 38.23, the open interest changed by 64 which increased total open position to 182
On 20 Mar NHPC was trading at 76.80. The strike last trading price was 2.15, which was -0.38 lower than the previous day. The implied volatity was 34.16, the open interest changed by 13 which increased total open position to 115
On 19 Mar NHPC was trading at 76.24. The strike last trading price was 2.54, which was 0.54 higher than the previous day. The implied volatity was 34.82, the open interest changed by 16 which increased total open position to 101
On 18 Mar NHPC was trading at 77.36. The strike last trading price was 2, which was -0.33 lower than the previous day. The implied volatity was 32.62, the open interest changed by 26 which increased total open position to 85
On 17 Mar NHPC was trading at 76.89. The strike last trading price was 2.33, which was -0.42 lower than the previous day. The implied volatity was 33.81, the open interest changed by 3 which increased total open position to 59
On 16 Mar NHPC was trading at 75.27. The strike last trading price was 2.75, which was -0.33 lower than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 55
On 13 Mar NHPC was trading at 74.98. The strike last trading price was 3.08, which was 0.08 higher than the previous day. The implied volatity was 33.88, the open interest changed by 6 which increased total open position to 53
On 12 Mar NHPC was trading at 74.78. The strike last trading price was 3, which was -0.33 lower than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 45
On 11 Mar NHPC was trading at 73.46. The strike last trading price was 3.33, which was -0.42 lower than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 45
On 10 Mar NHPC was trading at 73.04. The strike last trading price was 3.75, which was 3.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 9 Mar NHPC was trading at 73.04. The strike last trading price was 3.75, which was 3.23 higher than the previous day. The implied volatity was 29.94, the open interest changed by -6 which decreased total open position to 46
On 6 Mar NHPC was trading at 74.18. The strike last trading price was 0.52, which was -2.57 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 52
On 5 Mar NHPC was trading at 74.15. The strike last trading price was 3.09, which was -1.43 lower than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 61
On 4 Mar NHPC was trading at 72.23. The strike last trading price was 4.52, which was 1.46 higher than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 63
On 2 Mar NHPC was trading at 73.14. The strike last trading price was 3.06, which was -0.56 lower than the previous day. The implied volatity was 24.14, the open interest changed by 64 which increased total open position to 64
