NHPC
Nhpc Ltd
Historical option data for NHPC
30 Apr 2026 04:10 PM IST
| NHPC 26-May-2026 (25d) 77 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 83.20 | 9 | -0.25 | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 84.09 | 9 | -0.25 | 39.58 | 0 | 0 | 1 | |||||||||
| 28 Apr | 85.38 | 9 | 4.2 | 39.58 | 1 | 0 | 1 | |||||||||
| 27 Apr | 83.23 | 4.8 | -0.8500000000000005 | 24.47 | 0 | 0 | 1 | |||||||||
| 24 Apr | 80.66 | 4.8 | 1.8199999999999998 | 24.47 | 1 | 0 | 0 | |||||||||
| 23 Apr | 81.46 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 82.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 82.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 83.10 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 9 Apr | 77.11 | 2.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 76.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 75.67 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 76.16 | 2.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 75.33 | 2.98 | 0 | 0.78 | 0 | 0 | 0 | |||||||||
| 1 Apr | 75.39 | 2.98 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 77 expiring on 26MAY2026
Delta for 77 CE is -
Historical price for 77 CE is as follows
On 30 Apr NHPC was trading at 83.20. The strike last trading price was 9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr NHPC was trading at 84.09. The strike last trading price was 9, which was -0.25 lower than the previous day. The implied volatity was 39.58, the open interest changed by 0 which decreased total open position to 1
On 28 Apr NHPC was trading at 85.38. The strike last trading price was 9, which was 4.2 higher than the previous day. The implied volatity was 39.58, the open interest changed by 0 which decreased total open position to 1
On 27 Apr NHPC was trading at 83.23. The strike last trading price was 4.8, which was -0.8500000000000005 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 1
On 24 Apr NHPC was trading at 80.66. The strike last trading price was 4.8, which was 1.8199999999999998 higher than the previous day. The implied volatity was 24.47, 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 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 Apr NHPC was trading at 82.63. 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 Apr NHPC was trading at 82.63. 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 Apr NHPC was trading at 83.10. 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 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 2.98, 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 -, 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 7 Apr NHPC was trading at 75.67. 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 6 Apr NHPC was trading at 76.16. The strike last trading price was 2.98, 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 2.98, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NHPC was trading at 75.39. The strike last trading price was 2.98, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
| NHPC 26-May-2026 (25d) 77 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.03
Gamma: 0.03269
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 83.20 | 0.87 | -0.07999999999999996 | 36.55 | 96 | 12 | 207 |
| 29 Apr | 84.09 | 1 | 0.29000000000000004 | 39.46 | 264 | 135 | 194 |
| 28 Apr | 85.38 | 0.7 | -0.3700000000000001 | 38.63 | 87 | -26 | 57 |
| 27 Apr | 83.23 | 1.06 | -0.6399999999999999 | 37.46 | 63 | 31 | 83 |
| 24 Apr | 80.66 | 1.72 | -0.07000000000000006 | 35.67 | 38 | 7 | 47 |
| 23 Apr | 81.46 | 1.87 | 0.6700000000000002 | 39.61 | 64 | 30 | 41 |
| 22 Apr | 82.63 | 1.21 | -0.18999999999999995 | 35.18 | 22 | 8 | 12 |
| 21 Apr | 82.63 | 1.4 | 0.25 | 38.15 | 0 | 0 | 4 |
| 20 Apr | 83.10 | 1.4 | -0.20000000000000018 | 38.15 | 1 | 0 | 4 |
| 17 Apr | 83.56 | 1.6 | -0.09999999999999987 | 32.6 | 0 | 0 | 4 |
| 16 Apr | 81.38 | 1.6 | -1.2399999999999998 | 32.6 | 1 | 0 | 4 |
| 15 Apr | 80.58 | 2.84 | -0.0900000000000003 | 37.61 | 1 | 0 | 4 |
| 13 Apr | 77.66 | 2.93 | -0.27 | 32.44 | 4 | 3 | 4 |
| 10 Apr | 77.09 | 3.2 | 0.050000000000000266 | 33.76 | 1 | 0 | 1 |
| 9 Apr | 77.11 | 3.15 | -2.25 | - | 0 | 0 | 1 |
| 8 Apr | 76.70 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 75.67 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 76.16 | 5.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 75.33 | 5.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 75.39 | 5.4 | 0 | 0 | 0 | 0 | 0 |
For Nhpc Ltd - strike price 77 expiring on 26MAY2026
Delta for 77 PE is -0.19
Historical price for 77 PE is as follows
On 30 Apr NHPC was trading at 83.20. The strike last trading price was 0.87, which was -0.07999999999999996 lower than the previous day. The implied volatity was 36.55, the open interest changed by 12 which increased total open position to 207
On 29 Apr NHPC was trading at 84.09. The strike last trading price was 1, which was 0.29000000000000004 higher than the previous day. The implied volatity was 39.46, the open interest changed by 135 which increased total open position to 194
On 28 Apr NHPC was trading at 85.38. The strike last trading price was 0.7, which was -0.3700000000000001 lower than the previous day. The implied volatity was 38.63, the open interest changed by -26 which decreased total open position to 57
On 27 Apr NHPC was trading at 83.23. The strike last trading price was 1.06, which was -0.6399999999999999 lower than the previous day. The implied volatity was 37.46, the open interest changed by 31 which increased total open position to 83
On 24 Apr NHPC was trading at 80.66. The strike last trading price was 1.72, which was -0.07000000000000006 lower than the previous day. The implied volatity was 35.67, the open interest changed by 7 which increased total open position to 47
On 23 Apr NHPC was trading at 81.46. The strike last trading price was 1.87, which was 0.6700000000000002 higher than the previous day. The implied volatity was 39.61, the open interest changed by 30 which increased total open position to 41
On 22 Apr NHPC was trading at 82.63. The strike last trading price was 1.21, which was -0.18999999999999995 lower than the previous day. The implied volatity was 35.18, the open interest changed by 8 which increased total open position to 12
On 21 Apr NHPC was trading at 82.63. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 4
On 20 Apr NHPC was trading at 83.10. The strike last trading price was 1.4, which was -0.20000000000000018 lower than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 4
On 17 Apr NHPC was trading at 83.56. The strike last trading price was 1.6, which was -0.09999999999999987 lower than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 4
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 1.6, which was -1.2399999999999998 lower than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 4
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 2.84, which was -0.0900000000000003 lower than the previous day. The implied volatity was 37.61, the open interest changed by 0 which decreased total open position to 4
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 2.93, which was -0.27 lower than the previous day. The implied volatity was 32.44, the open interest changed by 3 which increased total open position to 4
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 3.2, which was 0.050000000000000266 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 1
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 3.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr NHPC was trading at 76.70. 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 7 Apr NHPC was trading at 75.67. 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 6 Apr NHPC was trading at 76.16. The strike last trading price was 5.4, 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 5.4, 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 Apr NHPC was trading at 75.39. The strike last trading price was 5.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
