NHPC
Nhpc Ltd
Historical option data for NHPC
09 Apr 2026 04:18 PM IST
| NHPC 28-Apr-2026 (18d) 77 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.07
Theta: -0.07
Gamma: 0.07
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 77.11 | 2.38 | -0.08 | 31.11 | 889 | 107 | 403 | |||||||||
| 8 Apr | 76.70 | 2.5 | 0.53 | 33.2 | 394 | 45 | 290 | |||||||||
| 7 Apr | 75.67 | 1.92 | -0.53 | 32.23 | 167 | 13 | 240 | |||||||||
| 6 Apr | 76.16 | 2.43 | 0.29 | 35.04 | 173 | 33 | 225 | |||||||||
| 2 Apr | 75.33 | 2.2 | -0.06 | 34.2 | 54 | 7 | 192 | |||||||||
| 1 Apr | 75.39 | 2.29 | 0.53 | 35 | 178 | 87 | 186 | |||||||||
| 30 Mar | 73.72 | 1.7 | -1.31 | 35.47 | 185 | 37 | 99 | |||||||||
| 27 Mar | 76.59 | 2.98 | -1.13 | 30.88 | 90 | 53 | 63 | |||||||||
| 25 Mar | 77.20 | 4.11 | 1.33 | 38.92 | 1 | 0 | 9 | |||||||||
| 24 Mar | 76.54 | 2.78 | 0.03 | 27.07 | 1 | 0 | 10 | |||||||||
| 23 Mar | 75.28 | 2.75 | -1 | 34.83 | 10 | 1 | 3 | |||||||||
| 20 Mar | 76.80 | 3.75 | -0.28 | 33.31 | 2 | -1 | 1 | |||||||||
| 19 Mar | 76.24 | 4.03 | 0 | 39.89 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 77.36 | 4.03 | 1.5 | 33.91 | 1 | 0 | 0 | |||||||||
| 17 Mar | 76.89 | 2.53 | -1.74 | - | 2 | 0 | 0 | |||||||||
| 16 Mar | 75.27 | 2.53 | -1.74 | 29.02 | 2 | 0 | 0 | |||||||||
| 13 Mar | 74.98 | 4.27 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 74.78 | 4.27 | 0 | 1.63 | 0 | 0 | 0 | |||||||||
| 11 Mar | 73.46 | 4.27 | 0 | 3.44 | 0 | 0 | 0 | |||||||||
| 10 Mar | 73.04 | 4.27 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 9 Mar | 73.04 | 4.27 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 6 Mar | 74.18 | 4.27 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 5 Mar | 74.15 | 4.27 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 4 Mar | 72.23 | 4.27 | 0 | 4.23 | 0 | 0 | 0 | |||||||||
| 2 Mar | 73.14 | 4.27 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 77 expiring on 28APR2026
Delta for 77 CE is 0.54
Historical price for 77 CE is as follows
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 2.38, which was -0.08 lower than the previous day. The implied volatity was 31.11, the open interest changed by 107 which increased total open position to 403
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 2.5, which was 0.53 higher than the previous day. The implied volatity was 33.2, the open interest changed by 45 which increased total open position to 290
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 1.92, which was -0.53 lower than the previous day. The implied volatity was 32.23, the open interest changed by 13 which increased total open position to 240
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 2.43, which was 0.29 higher than the previous day. The implied volatity was 35.04, the open interest changed by 33 which increased total open position to 225
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 2.2, which was -0.06 lower than the previous day. The implied volatity was 34.2, the open interest changed by 7 which increased total open position to 192
On 1 Apr NHPC was trading at 75.39. The strike last trading price was 2.29, which was 0.53 higher than the previous day. The implied volatity was 35, the open interest changed by 87 which increased total open position to 186
On 30 Mar NHPC was trading at 73.72. The strike last trading price was 1.7, which was -1.31 lower than the previous day. The implied volatity was 35.47, the open interest changed by 37 which increased total open position to 99
On 27 Mar NHPC was trading at 76.59. The strike last trading price was 2.98, which was -1.13 lower than the previous day. The implied volatity was 30.88, the open interest changed by 53 which increased total open position to 63
On 25 Mar NHPC was trading at 77.20. The strike last trading price was 4.11, which was 1.33 higher than the previous day. The implied volatity was 38.92, the open interest changed by 0 which decreased total open position to 9
On 24 Mar NHPC was trading at 76.54. The strike last trading price was 2.78, which was 0.03 higher than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 10
On 23 Mar NHPC was trading at 75.28. The strike last trading price was 2.75, which was -1 lower than the previous day. The implied volatity was 34.83, the open interest changed by 1 which increased total open position to 3
On 20 Mar NHPC was trading at 76.80. The strike last trading price was 3.75, which was -0.28 lower than the previous day. The implied volatity was 33.31, the open interest changed by -1 which decreased total open position to 1
On 19 Mar NHPC was trading at 76.24. The strike last trading price was 4.03, which was 0 lower than the previous day. The implied volatity was 39.89, the open interest changed by 0 which decreased total open position to 1
On 18 Mar NHPC was trading at 77.36. The strike last trading price was 4.03, which was 1.5 higher than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NHPC was trading at 76.89. The strike last trading price was 2.53, which was -1.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NHPC was trading at 75.27. The strike last trading price was 2.53, which was -1.74 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NHPC was trading at 74.98. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NHPC was trading at 74.78. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NHPC was trading at 73.46. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NHPC was trading at 73.04. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NHPC was trading at 73.04. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NHPC was trading at 74.18. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NHPC was trading at 74.15. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NHPC was trading at 72.23. The strike last trading price was 4.27, which was 0 lower than the previous day. The implied volatity was 4.23, 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 4.27, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
| NHPC 28-Apr-2026 (18d) 77 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.07
Theta: -0.05
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 77.11 | 2.13 | -0.13 | 33.26 | 701 | 296 | 494 |
| 8 Apr | 76.70 | 2.18 | -0.83 | 32.1 | 167 | 31 | 195 |
| 7 Apr | 75.67 | 3.09 | 0.32 | 35.87 | 54 | 39 | 167 |
| 6 Apr | 76.16 | 2.82 | -0.8 | 35.08 | 117 | 79 | 118 |
| 2 Apr | 75.33 | 3.62 | -0.9 | - | 0 | 0 | 39 |
| 1 Apr | 75.39 | 3.62 | -0.9 | 35.83 | 10 | 8 | 40 |
| 30 Mar | 73.72 | 4.52 | 1.47 | 32.33 | 11 | 5 | 33 |
| 27 Mar | 76.59 | 3.02 | 0.02 | 35.45 | 33 | 16 | 29 |
| 25 Mar | 77.20 | 3 | -1.62 | - | 0 | 0 | 13 |
| 24 Mar | 76.54 | 3 | -1.62 | - | 0 | 0 | 13 |
| 23 Mar | 75.28 | 3 | -1.62 | - | 0 | 0 | 13 |
| 20 Mar | 76.80 | 3 | -1.62 | 34 | 13 | 12 | 12 |
| 19 Mar | 76.24 | 4.62 | 0 | 0.11 | 0 | 0 | 0 |
| 18 Mar | 77.36 | 4.62 | 0 | 1.58 | 0 | 0 | 0 |
| 17 Mar | 76.89 | 4.62 | 0 | 0.82 | 0 | 0 | 0 |
| 16 Mar | 75.27 | 4.62 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 74.98 | 4.62 | 0 | 0.13 | 0 | 0 | 0 |
| 12 Mar | 74.78 | 4.62 | 0 | 0.34 | 0 | 0 | 0 |
| 11 Mar | 73.46 | 4.62 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 73.04 | 4.62 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 73.04 | 4.62 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 74.18 | 4.62 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 74.15 | 4.62 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 72.23 | 4.62 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 73.14 | 4.62 | 0 | - | 0 | 0 | 0 |
For Nhpc Ltd - strike price 77 expiring on 28APR2026
Delta for 77 PE is -0.46
Historical price for 77 PE is as follows
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 2.13, which was -0.13 lower than the previous day. The implied volatity was 33.26, the open interest changed by 296 which increased total open position to 494
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 2.18, which was -0.83 lower than the previous day. The implied volatity was 32.1, the open interest changed by 31 which increased total open position to 195
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 3.09, which was 0.32 higher than the previous day. The implied volatity was 35.87, the open interest changed by 39 which increased total open position to 167
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 2.82, which was -0.8 lower than the previous day. The implied volatity was 35.08, the open interest changed by 79 which increased total open position to 118
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 3.62, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 1 Apr NHPC was trading at 75.39. The strike last trading price was 3.62, which was -0.9 lower than the previous day. The implied volatity was 35.83, the open interest changed by 8 which increased total open position to 40
On 30 Mar NHPC was trading at 73.72. The strike last trading price was 4.52, which was 1.47 higher than the previous day. The implied volatity was 32.33, the open interest changed by 5 which increased total open position to 33
On 27 Mar NHPC was trading at 76.59. The strike last trading price was 3.02, which was 0.02 higher than the previous day. The implied volatity was 35.45, the open interest changed by 16 which increased total open position to 29
On 25 Mar NHPC was trading at 77.20. The strike last trading price was 3, which was -1.62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 24 Mar NHPC was trading at 76.54. The strike last trading price was 3, which was -1.62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Mar NHPC was trading at 75.28. The strike last trading price was 3, which was -1.62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar NHPC was trading at 76.80. The strike last trading price was 3, which was -1.62 lower than the previous day. The implied volatity was 34, the open interest changed by 12 which increased total open position to 12
On 19 Mar NHPC was trading at 76.24. The strike last trading price was 4.62, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NHPC was trading at 77.36. The strike last trading price was 4.62, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NHPC was trading at 76.89. The strike last trading price was 4.62, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NHPC was trading at 75.27. The strike last trading price was 4.62, 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 Mar NHPC was trading at 74.98. The strike last trading price was 4.62, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NHPC was trading at 74.78. The strike last trading price was 4.62, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NHPC was trading at 73.46. The strike last trading price was 4.62, 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 Mar NHPC was trading at 73.04. The strike last trading price was 4.62, 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 Mar NHPC was trading at 73.04. The strike last trading price was 4.62, 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 Mar NHPC was trading at 74.18. The strike last trading price was 4.62, 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 Mar NHPC was trading at 74.15. The strike last trading price was 4.62, 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 Mar NHPC was trading at 72.23. The strike last trading price was 4.62, 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 Mar NHPC was trading at 73.14. The strike last trading price was 4.62, 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
