NHPC
Nhpc Ltd
Historical option data for NHPC
20 Feb 2026 04:13 PM IST
| NHPC 24-FEB-2026 77 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.01
Theta: -0.03
Gamma: 0.09
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 74.47 | 0.06 | -0.12 | 21.92 | 408 | -34 | 401 | |||||||||
| 19 Feb | 74.36 | 0.16 | -0.53 | 27.64 | 1,019 | 58 | 436 | |||||||||
| 18 Feb | 76.34 | 0.66 | -0.45 | 24.4 | 570 | -2 | 377 | |||||||||
| 17 Feb | 76.71 | 1.07 | -0.34 | 27.1 | 653 | 132 | 369 | |||||||||
| 16 Feb | 77.04 | 1.35 | 0.47 | 28.75 | 941 | -22 | 237 | |||||||||
| 13 Feb | 75.47 | 0.81 | -0.69 | 26.49 | 347 | 60 | 257 | |||||||||
| 12 Feb | 76.50 | 1.47 | -0.67 | 28.61 | 417 | 37 | 196 | |||||||||
| 11 Feb | 77.58 | 2.07 | 0.18 | 28.5 | 452 | 29 | 159 | |||||||||
| 10 Feb | 76.95 | 1.87 | -0.38 | 29.43 | 244 | -14 | 131 | |||||||||
| 9 Feb | 78.90 | 2.28 | -0.43 | 7.33 | 169 | 15 | 146 | |||||||||
| 6 Feb | 79.43 | 2.7 | -0.69 | 16.31 | 50 | -10 | 131 | |||||||||
| 5 Feb | 80.00 | 3.3 | 0.2 | 6.69 | 456 | -45 | 141 | |||||||||
| 4 Feb | 78.48 | 3 | 0.04 | 22.98 | 320 | -39 | 185 | |||||||||
| 3 Feb | 78.49 | 2.94 | 0.16 | 23.73 | 321 | 5 | 224 | |||||||||
| 2 Feb | 77.79 | 2.81 | 0.44 | 25.65 | 502 | 97 | 222 | |||||||||
| 1 Feb | 77.00 | 2.34 | -0.9 | 30.86 | 72 | 0 | 125 | |||||||||
| 30 Jan | 78.20 | 3.28 | -0.72 | 28.61 | 96 | 17 | 124 | |||||||||
| 29 Jan | 79.18 | 4.05 | 0.23 | 29.39 | 46 | 3 | 108 | |||||||||
| 28 Jan | 78.89 | 3.75 | 1.54 | 28.38 | 335 | 15 | 105 | |||||||||
| 27 Jan | 75.14 | 2.25 | 0.16 | 31.4 | 219 | 26 | 91 | |||||||||
| 23 Jan | 75.25 | 2.15 | -0.7 | 28.62 | 101 | 43 | 64 | |||||||||
| 22 Jan | 77.45 | 2.9 | 0.65 | 23.76 | 40 | 7 | 21 | |||||||||
| 21 Jan | 76.12 | 2.36 | -0.59 | 24.78 | 47 | 10 | 14 | |||||||||
| 20 Jan | 77.57 | 3 | -2.58 | 23.37 | 6 | 4 | 4 | |||||||||
| 19 Jan | 79.42 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 80.22 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 81.29 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 81.42 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 82.80 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 82.43 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 82.17 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 83.66 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 83.53 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 83.66 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 83.62 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 79.56 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 79.22 | 5.58 | 0 | - | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 77 expiring on 24FEB2026
Delta for 77 CE is 0.08
Historical price for 77 CE is as follows
On 20 Feb NHPC was trading at 74.47. The strike last trading price was 0.06, which was -0.12 lower than the previous day. The implied volatity was 21.92, the open interest changed by -34 which decreased total open position to 401
On 19 Feb NHPC was trading at 74.36. The strike last trading price was 0.16, which was -0.53 lower than the previous day. The implied volatity was 27.64, the open interest changed by 58 which increased total open position to 436
On 18 Feb NHPC was trading at 76.34. The strike last trading price was 0.66, which was -0.45 lower than the previous day. The implied volatity was 24.4, the open interest changed by -2 which decreased total open position to 377
On 17 Feb NHPC was trading at 76.71. The strike last trading price was 1.07, which was -0.34 lower than the previous day. The implied volatity was 27.1, the open interest changed by 132 which increased total open position to 369
On 16 Feb NHPC was trading at 77.04. The strike last trading price was 1.35, which was 0.47 higher than the previous day. The implied volatity was 28.75, the open interest changed by -22 which decreased total open position to 237
On 13 Feb NHPC was trading at 75.47. The strike last trading price was 0.81, which was -0.69 lower than the previous day. The implied volatity was 26.49, the open interest changed by 60 which increased total open position to 257
On 12 Feb NHPC was trading at 76.50. The strike last trading price was 1.47, which was -0.67 lower than the previous day. The implied volatity was 28.61, the open interest changed by 37 which increased total open position to 196
On 11 Feb NHPC was trading at 77.58. The strike last trading price was 2.07, which was 0.18 higher than the previous day. The implied volatity was 28.5, the open interest changed by 29 which increased total open position to 159
On 10 Feb NHPC was trading at 76.95. The strike last trading price was 1.87, which was -0.38 lower than the previous day. The implied volatity was 29.43, the open interest changed by -14 which decreased total open position to 131
On 9 Feb NHPC was trading at 78.90. The strike last trading price was 2.28, which was -0.43 lower than the previous day. The implied volatity was 7.33, the open interest changed by 15 which increased total open position to 146
On 6 Feb NHPC was trading at 79.43. The strike last trading price was 2.7, which was -0.69 lower than the previous day. The implied volatity was 16.31, the open interest changed by -10 which decreased total open position to 131
On 5 Feb NHPC was trading at 80.00. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 6.69, the open interest changed by -45 which decreased total open position to 141
On 4 Feb NHPC was trading at 78.48. The strike last trading price was 3, which was 0.04 higher than the previous day. The implied volatity was 22.98, the open interest changed by -39 which decreased total open position to 185
On 3 Feb NHPC was trading at 78.49. The strike last trading price was 2.94, which was 0.16 higher than the previous day. The implied volatity was 23.73, the open interest changed by 5 which increased total open position to 224
On 2 Feb NHPC was trading at 77.79. The strike last trading price was 2.81, which was 0.44 higher than the previous day. The implied volatity was 25.65, the open interest changed by 97 which increased total open position to 222
On 1 Feb NHPC was trading at 77.00. The strike last trading price was 2.34, which was -0.9 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 125
On 30 Jan NHPC was trading at 78.20. The strike last trading price was 3.28, which was -0.72 lower than the previous day. The implied volatity was 28.61, the open interest changed by 17 which increased total open position to 124
On 29 Jan NHPC was trading at 79.18. The strike last trading price was 4.05, which was 0.23 higher than the previous day. The implied volatity was 29.39, the open interest changed by 3 which increased total open position to 108
On 28 Jan NHPC was trading at 78.89. The strike last trading price was 3.75, which was 1.54 higher than the previous day. The implied volatity was 28.38, the open interest changed by 15 which increased total open position to 105
On 27 Jan NHPC was trading at 75.14. The strike last trading price was 2.25, which was 0.16 higher than the previous day. The implied volatity was 31.4, the open interest changed by 26 which increased total open position to 91
On 23 Jan NHPC was trading at 75.25. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 28.62, the open interest changed by 43 which increased total open position to 64
On 22 Jan NHPC was trading at 77.45. The strike last trading price was 2.9, which was 0.65 higher than the previous day. The implied volatity was 23.76, the open interest changed by 7 which increased total open position to 21
On 21 Jan NHPC was trading at 76.12. The strike last trading price was 2.36, which was -0.59 lower than the previous day. The implied volatity was 24.78, the open interest changed by 10 which increased total open position to 14
On 20 Jan NHPC was trading at 77.57. The strike last trading price was 3, which was -2.58 lower than the previous day. The implied volatity was 23.37, the open interest changed by 4 which increased total open position to 4
On 19 Jan NHPC was trading at 79.42. The strike last trading price was 5.58, 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 Jan NHPC was trading at 80.22. The strike last trading price was 5.58, 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 14 Jan NHPC was trading at 81.29. The strike last trading price was 5.58, 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 Jan NHPC was trading at 81.42. The strike last trading price was 5.58, 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 12 Jan NHPC was trading at 82.80. The strike last trading price was 5.58, 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 Jan NHPC was trading at 82.43. The strike last trading price was 5.58, 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 Jan NHPC was trading at 82.17. The strike last trading price was 5.58, 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 Jan NHPC was trading at 83.66. The strike last trading price was 5.58, 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 Jan NHPC was trading at 83.53. The strike last trading price was 5.58, 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 Jan NHPC was trading at 83.66. The strike last trading price was 5.58, 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 Jan NHPC was trading at 83.62. The strike last trading price was 5.58, 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 1 Jan NHPC was trading at 79.56. The strike last trading price was 5.58, 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 31 Dec NHPC was trading at 79.22. The strike last trading price was 5.58, 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 24FEB2026 77 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.02
Theta: -0.06
Gamma: 0.1
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 74.47 | 2.7 | -0.27 | 32.6 | 39 | -15 | 179 |
| 19 Feb | 74.36 | 3.09 | 1.79 | 36.14 | 118 | -47 | 193 |
| 18 Feb | 76.34 | 1.32 | 0.1 | 24.31 | 87 | 17 | 240 |
| 17 Feb | 76.71 | 1.32 | 0.17 | 29.17 | 359 | 107 | 229 |
| 16 Feb | 77.04 | 1.17 | -1.08 | 26.73 | 278 | -18 | 118 |
| 13 Feb | 75.47 | 2.34 | 0.68 | 29.38 | 176 | -80 | 137 |
| 12 Feb | 76.50 | 1.65 | 0.38 | 27.58 | 575 | 48 | 208 |
| 11 Feb | 77.58 | 1.28 | -0.37 | 28.22 | 402 | -76 | 162 |
| 10 Feb | 76.95 | 1.75 | 0.2 | 30.84 | 335 | 43 | 230 |
| 9 Feb | 78.90 | 1.54 | 0.05 | 40.51 | 101 | -27 | 182 |
| 6 Feb | 79.43 | 1.53 | 0.02 | 39 | 246 | -42 | 211 |
| 5 Feb | 80.00 | 1.55 | -0.7 | 40.83 | 1,037 | -57 | 252 |
| 4 Feb | 78.48 | 2.1 | -0.18 | 42.48 | 629 | 111 | 313 |
| 3 Feb | 78.49 | 2.27 | -0.01 | 42.74 | 323 | 75 | 202 |
| 2 Feb | 77.79 | 2.25 | -1.1 | 39.08 | 155 | 32 | 122 |
| 1 Feb | 77.00 | 3.3 | 0.72 | 42.79 | 32 | -6 | 90 |
| 30 Jan | 78.20 | 2.58 | 0.55 | 41.84 | 122 | -18 | 96 |
| 29 Jan | 79.18 | 2.04 | -0.32 | 38.99 | 47 | 13 | 107 |
| 28 Jan | 78.89 | 2.4 | -1.48 | 41.01 | 145 | 35 | 93 |
| 27 Jan | 75.14 | 3.75 | -0.55 | 39.65 | 43 | 20 | 58 |
| 23 Jan | 75.25 | 4.28 | 1.32 | 42.7 | 51 | 9 | 38 |
| 22 Jan | 77.45 | 2.96 | -0.89 | 38.69 | 61 | 12 | 27 |
| 21 Jan | 76.12 | 3.76 | 0.78 | 41.08 | 27 | 14 | 15 |
| 20 Jan | 77.57 | 3 | -0.29 | 38.56 | 3 | 0 | 0 |
| 19 Jan | 79.42 | 3.29 | 0 | 4.05 | 0 | 0 | 0 |
| 16 Jan | 80.22 | 3.29 | 0 | 5.05 | 0 | 0 | 0 |
| 14 Jan | 81.29 | 3.29 | 0 | 6.22 | 0 | 0 | 0 |
| 13 Jan | 81.42 | 3.29 | 0 | 6.18 | 0 | 0 | 0 |
| 12 Jan | 82.80 | 3.29 | 0 | 7.81 | 0 | 0 | 0 |
| 9 Jan | 82.43 | 3.29 | 0 | 7.06 | 0 | 0 | 0 |
| 8 Jan | 82.17 | 3.29 | 0 | 6.73 | 0 | 0 | 0 |
| 7 Jan | 83.66 | 3.29 | 0 | 8.23 | 0 | 0 | 0 |
| 6 Jan | 83.53 | 3.29 | 0 | 7.91 | 0 | 0 | 0 |
| 5 Jan | 83.66 | 3.29 | 0 | 8.16 | 0 | 0 | 0 |
| 2 Jan | 83.62 | 3.29 | 0 | 8.03 | 0 | 0 | 0 |
| 1 Jan | 79.56 | 3.29 | 0 | 4.1 | 0 | 0 | 0 |
| 31 Dec | 79.22 | 3.29 | 0 | 3.75 | 0 | 0 | 0 |
For Nhpc Ltd - strike price 77 expiring on 24FEB2026
Delta for 77 PE is -0.83
Historical price for 77 PE is as follows
On 20 Feb NHPC was trading at 74.47. The strike last trading price was 2.7, which was -0.27 lower than the previous day. The implied volatity was 32.6, the open interest changed by -15 which decreased total open position to 179
On 19 Feb NHPC was trading at 74.36. The strike last trading price was 3.09, which was 1.79 higher than the previous day. The implied volatity was 36.14, the open interest changed by -47 which decreased total open position to 193
On 18 Feb NHPC was trading at 76.34. The strike last trading price was 1.32, which was 0.1 higher than the previous day. The implied volatity was 24.31, the open interest changed by 17 which increased total open position to 240
On 17 Feb NHPC was trading at 76.71. The strike last trading price was 1.32, which was 0.17 higher than the previous day. The implied volatity was 29.17, the open interest changed by 107 which increased total open position to 229
On 16 Feb NHPC was trading at 77.04. The strike last trading price was 1.17, which was -1.08 lower than the previous day. The implied volatity was 26.73, the open interest changed by -18 which decreased total open position to 118
On 13 Feb NHPC was trading at 75.47. The strike last trading price was 2.34, which was 0.68 higher than the previous day. The implied volatity was 29.38, the open interest changed by -80 which decreased total open position to 137
On 12 Feb NHPC was trading at 76.50. The strike last trading price was 1.65, which was 0.38 higher than the previous day. The implied volatity was 27.58, the open interest changed by 48 which increased total open position to 208
On 11 Feb NHPC was trading at 77.58. The strike last trading price was 1.28, which was -0.37 lower than the previous day. The implied volatity was 28.22, the open interest changed by -76 which decreased total open position to 162
On 10 Feb NHPC was trading at 76.95. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 30.84, the open interest changed by 43 which increased total open position to 230
On 9 Feb NHPC was trading at 78.90. The strike last trading price was 1.54, which was 0.05 higher than the previous day. The implied volatity was 40.51, the open interest changed by -27 which decreased total open position to 182
On 6 Feb NHPC was trading at 79.43. The strike last trading price was 1.53, which was 0.02 higher than the previous day. The implied volatity was 39, the open interest changed by -42 which decreased total open position to 211
On 5 Feb NHPC was trading at 80.00. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 40.83, the open interest changed by -57 which decreased total open position to 252
On 4 Feb NHPC was trading at 78.48. The strike last trading price was 2.1, which was -0.18 lower than the previous day. The implied volatity was 42.48, the open interest changed by 111 which increased total open position to 313
On 3 Feb NHPC was trading at 78.49. The strike last trading price was 2.27, which was -0.01 lower than the previous day. The implied volatity was 42.74, the open interest changed by 75 which increased total open position to 202
On 2 Feb NHPC was trading at 77.79. The strike last trading price was 2.25, which was -1.1 lower than the previous day. The implied volatity was 39.08, the open interest changed by 32 which increased total open position to 122
On 1 Feb NHPC was trading at 77.00. The strike last trading price was 3.3, which was 0.72 higher than the previous day. The implied volatity was 42.79, the open interest changed by -6 which decreased total open position to 90
On 30 Jan NHPC was trading at 78.20. The strike last trading price was 2.58, which was 0.55 higher than the previous day. The implied volatity was 41.84, the open interest changed by -18 which decreased total open position to 96
On 29 Jan NHPC was trading at 79.18. The strike last trading price was 2.04, which was -0.32 lower than the previous day. The implied volatity was 38.99, the open interest changed by 13 which increased total open position to 107
On 28 Jan NHPC was trading at 78.89. The strike last trading price was 2.4, which was -1.48 lower than the previous day. The implied volatity was 41.01, the open interest changed by 35 which increased total open position to 93
On 27 Jan NHPC was trading at 75.14. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was 39.65, the open interest changed by 20 which increased total open position to 58
On 23 Jan NHPC was trading at 75.25. The strike last trading price was 4.28, which was 1.32 higher than the previous day. The implied volatity was 42.7, the open interest changed by 9 which increased total open position to 38
On 22 Jan NHPC was trading at 77.45. The strike last trading price was 2.96, which was -0.89 lower than the previous day. The implied volatity was 38.69, the open interest changed by 12 which increased total open position to 27
On 21 Jan NHPC was trading at 76.12. The strike last trading price was 3.76, which was 0.78 higher than the previous day. The implied volatity was 41.08, the open interest changed by 14 which increased total open position to 15
On 20 Jan NHPC was trading at 77.57. The strike last trading price was 3, which was -0.29 lower than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 0
On 19 Jan NHPC was trading at 79.42. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
On 16 Jan NHPC was trading at 80.22. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 14 Jan NHPC was trading at 81.29. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 13 Jan NHPC was trading at 81.42. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 12 Jan NHPC was trading at 82.80. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
On 9 Jan NHPC was trading at 82.43. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 8 Jan NHPC was trading at 82.17. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 7 Jan NHPC was trading at 83.66. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0
On 6 Jan NHPC was trading at 83.53. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 5 Jan NHPC was trading at 83.66. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0
On 2 Jan NHPC was trading at 83.62. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 0
On 1 Jan NHPC was trading at 79.56. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 31 Dec NHPC was trading at 79.22. The strike last trading price was 3.29, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
