NHPC
Nhpc Ltd
Historical option data for NHPC
16 Apr 2026 04:11 PM IST
| NHPC 28-Apr-2026 (11d) 79 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0
Theta: -0.06
Gamma: 0.07194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 81.38 | 3.5 | 0.5 | 29.11 | 320 | 36 | 218 | |||||||||
| 15 Apr | 80.58 | 2.95 | 1.33 | 33.47 | 612 | -132 | 183 | |||||||||
| 13 Apr | 77.66 | 1.63 | 0.2699999999999998 | 33.42 | 367 | -10 | 314 | |||||||||
| 10 Apr | 77.09 | 1.33 | -0.27 | 29.38 | 574 | 130 | 325 | |||||||||
| 9 Apr | 77.11 | 1.57 | -0.05 | 32.17 | 535 | 108 | 194 | |||||||||
| 8 Apr | 76.70 | 1.64 | 0.39 | 33.28 | 71 | 21 | 84 | |||||||||
| 7 Apr | 75.67 | 1.22 | -0.42 | 32.47 | 19 | 5 | 65 | |||||||||
| 6 Apr | 76.16 | 1.64 | 0.21 | 35.14 | 50 | -3 | 59 | |||||||||
| 2 Apr | 75.33 | 1.45 | -0.1 | 33.7 | 90 | 21 | 64 | |||||||||
| 1 Apr | 75.39 | 1.55 | 0.32 | 34.68 | 39 | -3 | 44 | |||||||||
| 30 Mar | 73.72 | 1.2 | -0.95 | 36.24 | 84 | 46 | 47 | |||||||||
| 27 Mar | 76.59 | 2.15 | -0.65 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 77.20 | 2.15 | -0.65 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 76.54 | 2.15 | -0.65 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 75.28 | 2.15 | -0.65 | 36.47 | 1 | 0 | 0 | |||||||||
| 20 Mar | 76.80 | 2.8 | -0.64 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 76.24 | 2.8 | -0.64 | - | 6 | 0 | 0 | |||||||||
| 18 Mar | 77.36 | 2.8 | -0.64 | 31.2 | 6 | 1 | 1 | |||||||||
| 17 Mar | 76.89 | 3.44 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 16 Mar | 75.27 | 3.44 | 0 | 3.51 | 0 | 0 | 0 | |||||||||
| 13 Mar | 74.98 | 3.44 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 12 Mar | 74.78 | 3.44 | 0 | 3.79 | 0 | 0 | 0 | |||||||||
| 11 Mar | 73.46 | 3.44 | 0 | 5.52 | 0 | 0 | 0 | |||||||||
| 10 Mar | 73.04 | 3.44 | 0 | 5.64 | 0 | 0 | 0 | |||||||||
| 9 Mar | 73.04 | 3.44 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
| 6 Mar | 74.18 | 3.44 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
| 5 Mar | 74.15 | 3.44 | 0 | 4.26 | 0 | 0 | 0 | |||||||||
| 4 Mar | 72.23 | 3.44 | 0 | 6.18 | 0 | 0 | 0 | |||||||||
| 2 Mar | 73.14 | 3.44 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
| 27 Feb | 75.33 | 3.44 | 0 | 2.55 | 0 | 0 | 0 | |||||||||
| 26 Feb | 75.73 | 3.44 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 79 expiring on 28APR2026
Delta for 79 CE is 0.75
Historical price for 79 CE is as follows
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 29.11, the open interest changed by 36 which increased total open position to 218
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 2.95, which was 1.33 higher than the previous day. The implied volatity was 33.47, the open interest changed by -132 which decreased total open position to 183
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 1.63, which was 0.2699999999999998 higher than the previous day. The implied volatity was 33.42, the open interest changed by -10 which decreased total open position to 314
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 1.33, which was -0.27 lower than the previous day. The implied volatity was 29.38, the open interest changed by 130 which increased total open position to 325
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 1.57, which was -0.05 lower than the previous day. The implied volatity was 32.17, the open interest changed by 108 which increased total open position to 194
On 8 Apr NHPC was trading at 76.70. The strike last trading price was 1.64, which was 0.39 higher than the previous day. The implied volatity was 33.28, the open interest changed by 21 which increased total open position to 84
On 7 Apr NHPC was trading at 75.67. The strike last trading price was 1.22, which was -0.42 lower than the previous day. The implied volatity was 32.47, the open interest changed by 5 which increased total open position to 65
On 6 Apr NHPC was trading at 76.16. The strike last trading price was 1.64, which was 0.21 higher than the previous day. The implied volatity was 35.14, the open interest changed by -3 which decreased total open position to 59
On 2 Apr NHPC was trading at 75.33. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 33.7, the open interest changed by 21 which increased total open position to 64
On 1 Apr NHPC was trading at 75.39. The strike last trading price was 1.55, which was 0.32 higher than the previous day. The implied volatity was 34.68, the open interest changed by -3 which decreased total open position to 44
On 30 Mar NHPC was trading at 73.72. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 36.24, the open interest changed by 46 which increased total open position to 47
On 27 Mar NHPC was trading at 76.59. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar NHPC was trading at 77.20. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar NHPC was trading at 76.54. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar NHPC was trading at 75.28. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NHPC was trading at 76.80. The strike last trading price was 2.8, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NHPC was trading at 76.24. The strike last trading price was 2.8, which was -0.64 lower than the previous day. The implied volatity was -, 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 2.8, which was -0.64 lower than the previous day. The implied volatity was 31.2, the open interest changed by 1 which increased total open position to 1
On 17 Mar NHPC was trading at 76.89. The strike last trading price was 3.44, which was 0 lower than the previous day. The implied volatity was 2.08, 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 3.44, which was 0 lower than the previous day. The implied volatity was 3.51, 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 3.44, which was 0 lower than the previous day. The implied volatity was 3.57, 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 3.44, which was 0 lower than the previous day. The implied volatity was 3.79, 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 3.44, which was 0 lower than the previous day. The implied volatity was 5.52, 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 3.44, which was 0 lower than the previous day. The implied volatity was 5.64, 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 3.44, which was 0 lower than the previous day. The implied volatity was 5.69, 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 3.44, which was 0 lower than the previous day. The implied volatity was 4.38, 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 3.44, which was 0 lower than the previous day. The implied volatity was 4.26, 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 3.44, 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 2 Mar NHPC was trading at 73.14. The strike last trading price was 3.44, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NHPC was trading at 75.33. The strike last trading price was 3.44, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NHPC was trading at 75.73. The strike last trading price was 3.44, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
| NHPC 28-Apr-2026 (11d) 79 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0
Theta: -0.05
Gamma: 0.07116
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 81.38 | 0.68 | -0.44999999999999984 | 29.68 | 335 | 15 | 322 |
| 15 Apr | 80.58 | 1.13 | -1.6100000000000003 | 30.32 | 536 | 238 | 306 |
| 13 Apr | 77.66 | 2.72 | -0.48999999999999977 | 33.14 | 62 | 22 | 62 |
| 10 Apr | 77.09 | 3.2 | -2.5599999999999996 | 32.8 | 60 | 36 | 36 |
| 9 Apr | 77.11 | 5.76 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 76.70 | 5.76 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 75.67 | 5.76 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 76.16 | 5.76 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 75.33 | 5.76 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 75.39 | 5.76 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 73.72 | 5.76 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 76.59 | 5.76 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 77.20 | 5.76 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 76.54 | 5.76 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 75.28 | 5.76 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 76.80 | 5.76 | 0 | 0.15 | 0 | 0 | 0 |
| 19 Mar | 76.24 | 5.76 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 77.36 | 5.76 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 76.89 | 5.76 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 75.27 | 5.76 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 74.98 | 5.76 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 74.78 | 5.76 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 73.46 | 5.76 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 73.04 | 5.76 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 73.04 | 5.76 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 74.18 | 5.76 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 74.15 | 5.76 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 72.23 | 5.76 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 73.14 | 5.76 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 75.33 | 5.76 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 75.73 | 5.76 | 0 | - | 0 | 0 | 0 |
For Nhpc Ltd - strike price 79 expiring on 28APR2026
Delta for 79 PE is -0.25
Historical price for 79 PE is as follows
On 16 Apr NHPC was trading at 81.38. The strike last trading price was 0.68, which was -0.44999999999999984 lower than the previous day. The implied volatity was 29.68, the open interest changed by 15 which increased total open position to 322
On 15 Apr NHPC was trading at 80.58. The strike last trading price was 1.13, which was -1.6100000000000003 lower than the previous day. The implied volatity was 30.32, the open interest changed by 238 which increased total open position to 306
On 13 Apr NHPC was trading at 77.66. The strike last trading price was 2.72, which was -0.48999999999999977 lower than the previous day. The implied volatity was 33.14, the open interest changed by 22 which increased total open position to 62
On 10 Apr NHPC was trading at 77.09. The strike last trading price was 3.2, which was -2.5599999999999996 lower than the previous day. The implied volatity was 32.8, the open interest changed by 36 which increased total open position to 36
On 9 Apr NHPC was trading at 77.11. The strike last trading price was 5.76, 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 5.76, 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 5.76, 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 5.76, 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 5.76, 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 5.76, 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 Mar NHPC was trading at 73.72. The strike last trading price was 5.76, 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 Mar NHPC was trading at 76.59. The strike last trading price was 5.76, 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 Mar NHPC was trading at 77.20. The strike last trading price was 5.76, 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 24 Mar NHPC was trading at 76.54. The strike last trading price was 5.76, 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 23 Mar NHPC was trading at 75.28. The strike last trading price was 5.76, 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 Mar NHPC was trading at 76.80. The strike last trading price was 5.76, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NHPC was trading at 76.24. The strike last trading price was 5.76, 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 Mar NHPC was trading at 77.36. The strike last trading price was 5.76, 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 Mar NHPC was trading at 76.89. The strike last trading price was 5.76, 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 Mar NHPC was trading at 75.27. The strike last trading price was 5.76, 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 5.76, 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 Mar NHPC was trading at 74.78. The strike last trading price was 5.76, 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 11 Mar NHPC was trading at 73.46. The strike last trading price was 5.76, 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 5.76, 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 5.76, 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 5.76, 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 5.76, 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 5.76, 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 5.76, 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 Feb NHPC was trading at 75.33. The strike last trading price was 5.76, 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 Feb NHPC was trading at 75.73. The strike last trading price was 5.76, 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
