NHPC

Nhpc Ltd

79.18 +0.29 (0.37%)

L: 78.37 H: 80.2

Back to Option Chain

Historical option data for NHPC
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NHPC 24-FEB-2026 79 CE
Delta: 0.56 Vega: 0.08 Theta: -0.06 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	79.18	2.98 ₹ 19,072	0.17 1088.00	30.77	504 32,25,600	165 10,56,000	211 13,50,400
28 Jan	78.89	2.75 ₹ 17,600	1.17 7488.00	30.02	166 10,62,400	27 1,72,800	47 3,00,800
27 Jan	75.14	1.64 ₹ 10,496	0.14 896.00	33.17	65 4,16,000	18 1,15,200	22 1,40,800
23 Jan	75.25	1.5 ₹ 9,600	-0.6 -3840.00	29.66	3 19,200	-1 -6,400	2 12,800
22 Jan	77.45	2.1 ₹ 13,440	-0.15 -960.00	25.99	1 6,400	0 0	2 12,800
21 Jan	76.12	2.25 ₹ 14,400	-2.3 -14720.00	-	0 0	0 0	2 12,800
20 Jan	77.57	2.25 ₹ 14,400	-2.3 -14720.00	26.2	3 19,200	1 6,400	1 6,400
19 Jan	79.42	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
16 Jan	80.22	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
14 Jan	81.29	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0

13 Jan	81.42	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
12 Jan	82.80	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
9 Jan	82.43	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
8 Jan	82.17	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
7 Jan	83.66	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
6 Jan	83.53	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
5 Jan	83.66	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
2 Jan	83.62	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
1 Jan	79.56	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
31 Dec	79.22	4.55 ₹ 29,120	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 79 expiring on 24FEB2026

Delta for 79 CE is 0.56

Historical price for 79 CE is as follows

On 29 Jan NHPC was trading at 79.18. The strike last trading price was 2.98, which was 0.17 higher than the previous day. The implied volatity was 30.77, the open interest changed by 165 which increased total open position to 211

On 28 Jan NHPC was trading at 78.89. The strike last trading price was 2.75, which was 1.17 higher than the previous day. The implied volatity was 30.02, the open interest changed by 27 which increased total open position to 47

On 27 Jan NHPC was trading at 75.14. The strike last trading price was 1.64, which was 0.14 higher than the previous day. The implied volatity was 33.17, the open interest changed by 18 which increased total open position to 22

On 23 Jan NHPC was trading at 75.25. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 29.66, the open interest changed by -1 which decreased total open position to 2

On 22 Jan NHPC was trading at 77.45. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 2

On 21 Jan NHPC was trading at 76.12. The strike last trading price was 2.25, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Jan NHPC was trading at 77.57. The strike last trading price was 2.25, which was -2.3 lower than the previous day. The implied volatity was 26.2, the open interest changed by 1 which increased total open position to 1

On 19 Jan NHPC was trading at 79.42. The strike last trading price was 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 79 PE
Delta: -0.44 Vega: 0.08 Theta: -0.05 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	79.18	3.01 ₹ 19,264	-0.35 -2240.00	40.26	195 12,48,000	120 7,68,000	135 8,64,000
28 Jan	78.89	3.41 ₹ 21,824	-2.29 -14656.00	42.15	22 1,40,800	12 76,800	14 89,600
27 Jan	75.14	5.7 ₹ 36,480	1.8 11520.00	48.21	1 6,400	0 0	1 6,400
23 Jan	75.25	3.9 ₹ 24,960	-0.34 -2176.00	23.98	1 6,400	0 0	0 0
22 Jan	77.45	4.24 ₹ 27,136	0 0.00	-	0 0	0 0	0 0
21 Jan	76.12	4.24 ₹ 27,136	0 0.00	-	0 0	0 0	0 0
20 Jan	77.57	4.24 ₹ 27,136	0 0.00	0.14	0 0	0 0	0 0
19 Jan	79.42	4.24 ₹ 27,136	0 0.00	1.55	0 0	0 0	0 0
16 Jan	80.22	4.24 ₹ 27,136	0 0.00	2.88	0 0	0 0	0 0
14 Jan	81.29	4.24 ₹ 27,136	0 0.00	3.89	0 0	0 0	0 0
13 Jan	81.42	4.24 ₹ 27,136	0 0.00	3.85	0 0	0 0	0 0
12 Jan	82.80	4.24 ₹ 27,136	0 0.00	5.67	0 0	0 0	0 0
9 Jan	82.43	4.24 ₹ 27,136	0 0.00	4.98	0 0	0 0	0 0
8 Jan	82.17	4.24 ₹ 27,136	0 0.00	4.59	0 0	0 0	0 0
7 Jan	83.66	4.24 ₹ 27,136	0 0.00	6.12	0 0	0 0	0 0
6 Jan	83.53	4.24 ₹ 27,136	0 0.00	5.9	0 0	0 0	0 0
5 Jan	83.66	4.24 ₹ 27,136	0 0.00	6.19	0 0	0 0	0 0
2 Jan	83.62	4.24 ₹ 27,136	0 0.00	6.09	0 0	0 0	0 0
1 Jan	79.56	4.24 ₹ 27,136	0 0.00	2.25	0 0	0 0	0 0
31 Dec	79.22	4.24 ₹ 27,136	0 0.00	1.79	0 0	0 0	0 0

For Nhpc Ltd - strike price 79 expiring on 24FEB2026

Delta for 79 PE is -0.44

Historical price for 79 PE is as follows

On 29 Jan NHPC was trading at 79.18. The strike last trading price was 3.01, which was -0.35 lower than the previous day. The implied volatity was 40.26, the open interest changed by 120 which increased total open position to 135

On 28 Jan NHPC was trading at 78.89. The strike last trading price was 3.41, which was -2.29 lower than the previous day. The implied volatity was 42.15, the open interest changed by 12 which increased total open position to 14

On 27 Jan NHPC was trading at 75.14. The strike last trading price was 5.7, which was 1.8 higher than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 1

On 23 Jan NHPC was trading at 75.25. The strike last trading price was 3.9, which was -0.34 lower than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 0

On 22 Jan NHPC was trading at 77.45. The strike last trading price was 4.24, 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 Jan NHPC was trading at 76.12. The strike last trading price was 4.24, 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 Jan NHPC was trading at 77.57. The strike last trading price was 4.24, which was 0 lower than the previous day. The implied volatity was 0.14, 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 4.24, which was 0 lower than the previous day. The implied volatity was 1.55, 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 4.24, which was 0 lower than the previous day. The implied volatity was 2.88, 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 4.24, which was 0 lower than the previous day. The implied volatity was 3.89, 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 4.24, which was 0 lower than the previous day. The implied volatity was 3.85, 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 4.24, which was 0 lower than the previous day. The implied volatity was 5.67, 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 4.24, which was 0 lower than the previous day. The implied volatity was 4.98, 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 4.24, which was 0 lower than the previous day. The implied volatity was 4.59, 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 4.24, which was 0 lower than the previous day. The implied volatity was 6.12, 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 4.24, which was 0 lower than the previous day. The implied volatity was 5.9, 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 4.24, which was 0 lower than the previous day. The implied volatity was 6.19, 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 4.24, which was 0 lower than the previous day. The implied volatity was 6.09, 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 4.24, which was 0 lower than the previous day. The implied volatity was 2.25, 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 4.24, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

Related Pages for NHPC

NHPC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD