NHPC
Nhpc Ltd
Historical option data for NHPC
12 May 2026 04:15 PM IST
| NHPC 26-May-2026 (13d) 81 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 76.77 | 0.69 | -0.77 (-52.74%) | 0 | 472 | -61 | 263 | |||||||||
| 11 May | 79.19 | 1.44 | -0.77 (-34.84%) | 0 | 393 | 66 | 328 | |||||||||
| 8 May | 80.77 | 2.04 | -0.3500000000000001 (-14.64%) | 28.79 | 481 | 163 | 256 | |||||||||
|
|
||||||||||||||||
| 7 May | 81.58 | 2.46 | -1.08 (-30.51%) | 26.72 | 73 | 39 | 92 | |||||||||
| 6 May | 83.66 | 3.55 | 0.2799999999999998 (8.56%) | 23.29 | 52 | 3 | 52 | |||||||||
| 5 May | 83.17 | 3.28 | -0.3900000000000001 (-10.63%) | 23.74 | 22 | 28 | 49 | |||||||||
| 4 May | 83.28 | 3.8 | -0.6000000000000005 (-13.64%) | - | 0 | 0 | 21 | |||||||||
| 30 Apr | 83.20 | 3.8 | -0.6000000000000005 (-13.64%) | 25.8 | 96 | 21 | 42 | |||||||||
| 29 Apr | 84.09 | 4.17 | -1.33 (-24.18%) | 23.82 | 27 | 12 | 20 | |||||||||
| 28 Apr | 85.38 | 5.5 | 1 (22.22%) | 38.1 | 7 | 3 | 5 | |||||||||
| 27 Apr | 83.23 | 4.5 | 2.75 (157.14%) | 33.55 | 3 | 2 | 2 | |||||||||
| 24 Apr | 80.66 | 0 | 0 | - | 0 | 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 | 1.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 77.11 | 1.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 76.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 75.67 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 76.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 75.33 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 75.39 | 1.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 81 expiring on 26MAY2026
Delta for 81 CE is 0
Historical price for 81 CE is as follows
On 12 May NHPC was trading at 76.77. The strike last trading price was 0.69, which was -0.77 lower than the previous day. The implied volatity was 0, the open interest changed by -61 which decreased total open position to 263
On 11 May NHPC was trading at 79.19. The strike last trading price was 1.44, which was -0.77 lower than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 328
On 8 May NHPC was trading at 80.77. The strike last trading price was 2.04, which was -0.3500000000000001 lower than the previous day. The implied volatity was 28.79, the open interest changed by 163 which increased total open position to 256
On 7 May NHPC was trading at 81.58. The strike last trading price was 2.46, which was -1.08 lower than the previous day. The implied volatity was 26.72, the open interest changed by 39 which increased total open position to 92
On 6 May NHPC was trading at 83.66. The strike last trading price was 3.55, which was 0.2799999999999998 higher than the previous day. The implied volatity was 23.29, the open interest changed by 3 which increased total open position to 52
On 5 May NHPC was trading at 83.17. The strike last trading price was 3.28, which was -0.3900000000000001 lower than the previous day. The implied volatity was 23.74, the open interest changed by 28 which increased total open position to 49
On 4 May NHPC was trading at 83.28. The strike last trading price was 3.8, which was -0.6000000000000005 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Apr NHPC was trading at 83.20. The strike last trading price was 3.8, which was -0.6000000000000005 lower than the previous day. The implied volatity was 25.8, the open interest changed by 21 which increased total open position to 42
On 29 Apr NHPC was trading at 84.09. The strike last trading price was 4.17, which was -1.33 lower than the previous day. The implied volatity was 23.82, the open interest changed by 12 which increased total open position to 20
On 28 Apr NHPC was trading at 85.38. The strike last trading price was 5.5, which was 1 higher than the previous day. The implied volatity was 38.1, the open interest changed by 3 which increased total open position to 5
On 27 Apr NHPC was trading at 83.23. The strike last trading price was 4.5, which was 2.75 higher than the previous day. The implied volatity was 33.55, the open interest changed by 2 which increased total open position to 2
On 24 Apr NHPC was trading at 80.66. 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 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 1.75, 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 1.75, 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 -, 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 2 Apr NHPC was trading at 75.33. 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 1 Apr NHPC was trading at 75.39. The strike last trading price was 1.75, 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 26-May-2026 (13d) 81 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 76.77 | 5.07 | 1.9500000000000002 (62.50%) | 0 | 18 | 0 | 107 |
| 11 May | 79.19 | 3.31 | 1.08 (48.43%) | 0 | 92 | 1 | 107 |
| 8 May | 80.77 | 2.32 | 0.029999999999999805 (1.31%) | 31.61 | 206 | -19 | 107 |
| 7 May | 81.58 | 2.16 | 0.7300000000000002 (51.05%) | 34.3 | 120 | 13 | 127 |
| 6 May | 83.66 | 1.44 | -0.20999999999999996 (-12.73%) | 33.76 | 49 | 12 | 112 |
| 5 May | 83.17 | 1.67 | -0.08000000000000007 (-4.57%) | 33.97 | 49 | 29 | 99 |
| 4 May | 83.28 | 1.68 | -0.5600000000000003 (-25.00%) | 34.12 | 70 | 24 | 69 |
| 30 Apr | 83.20 | 2.14 | 0.03000000000000025 (1.42%) | 37.33 | 91 | 20 | 65 |
| 29 Apr | 84.09 | 2.25 | 0.73 (48.03%) | 40.14 | 122 | -35 | 46 |
| 28 Apr | 85.38 | 1.56 | -0.7599999999999998 (-32.76%) | 36.05 | 99 | 75 | 79 |
| 27 Apr | 83.23 | 2.32 | -0.9200000000000004 (-28.40%) | 34.4 | 2 | 0 | 2 |
| 24 Apr | 80.66 | 3.24 | 0 (0.00%) | 38.41 | 0 | 0 | 2 |
| 23 Apr | 81.46 | 3.24 | 0.5700000000000003 (21.35%) | 38.41 | 2 | 0 | 1 |
| 22 Apr | 82.63 | 2.67 | -5.460000000000001 (-67.16%) | 36.18 | 1 | 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 | 8.13 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 77.11 | 8.13 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 76.70 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 75.67 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 76.16 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 75.33 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 75.39 | 8.13 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nhpc Ltd - strike price 81 expiring on 26MAY2026
Delta for 81 PE is 0
Historical price for 81 PE is as follows
On 12 May NHPC was trading at 76.77. The strike last trading price was 5.07, which was 1.9500000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 107
On 11 May NHPC was trading at 79.19. The strike last trading price was 3.31, which was 1.08 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 107
On 8 May NHPC was trading at 80.77. The strike last trading price was 2.32, which was 0.029999999999999805 higher than the previous day. The implied volatity was 31.61, the open interest changed by -19 which decreased total open position to 107
On 7 May NHPC was trading at 81.58. The strike last trading price was 2.16, which was 0.7300000000000002 higher than the previous day. The implied volatity was 34.3, the open interest changed by 13 which increased total open position to 127
On 6 May NHPC was trading at 83.66. The strike last trading price was 1.44, which was -0.20999999999999996 lower than the previous day. The implied volatity was 33.76, the open interest changed by 12 which increased total open position to 112
On 5 May NHPC was trading at 83.17. The strike last trading price was 1.67, which was -0.08000000000000007 lower than the previous day. The implied volatity was 33.97, the open interest changed by 29 which increased total open position to 99
On 4 May NHPC was trading at 83.28. The strike last trading price was 1.68, which was -0.5600000000000003 lower than the previous day. The implied volatity was 34.12, the open interest changed by 24 which increased total open position to 69
On 30 Apr NHPC was trading at 83.20. The strike last trading price was 2.14, which was 0.03000000000000025 higher than the previous day. The implied volatity was 37.33, the open interest changed by 20 which increased total open position to 65
On 29 Apr NHPC was trading at 84.09. The strike last trading price was 2.25, which was 0.73 higher than the previous day. The implied volatity was 40.14, the open interest changed by -35 which decreased total open position to 46
On 28 Apr NHPC was trading at 85.38. The strike last trading price was 1.56, which was -0.7599999999999998 lower than the previous day. The implied volatity was 36.05, the open interest changed by 75 which increased total open position to 79
On 27 Apr NHPC was trading at 83.23. The strike last trading price was 2.32, which was -0.9200000000000004 lower than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 2
On 24 Apr NHPC was trading at 80.66. The strike last trading price was 3.24, which was 0 lower than the previous day. The implied volatity was 38.41, the open interest changed by 0 which decreased total open position to 2
On 23 Apr NHPC was trading at 81.46. The strike last trading price was 3.24, which was 0.5700000000000003 higher than the previous day. The implied volatity was 38.41, the open interest changed by 0 which decreased total open position to 1
On 22 Apr NHPC was trading at 82.63. The strike last trading price was 2.67, which was -5.460000000000001 lower than the previous day. The implied volatity was 36.18, 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 8.13, 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 8.13, 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 -, 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 2 Apr NHPC was trading at 75.33. 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 1 Apr NHPC was trading at 75.39. The strike last trading price was 8.13, 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
