NHPC
Nhpc Ltd
Historical option data for NHPC
29 Apr 2026 04:10 PM IST
| NHPC 26-May-2026 (26d) 84 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.05
Gamma: 0.06082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 84.09 | 2.64 | -1.7499999999999996 | 28.6 | 217 | 97 | 204 | |||||||||
| 28 Apr | 85.38 | 4.48 | 1.2200000000000006 | 36.96 | 662 | 100 | 104 | |||||||||
| 27 Apr | 83.23 | 3.3 | -0.3600000000000003 | 37.66 | 4 | 2 | 3 | |||||||||
| 24 Apr | 80.66 | 3.66 | 0.5100000000000002 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 81.46 | 3.66 | 0.5100000000000002 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 82.63 | 3.66 | 0.5100000000000002 | 31.6 | 0 | 0 | 1 | |||||||||
| 21 Apr | 82.63 | 3.66 | 0.33000000000000007 | 31.6 | 2 | 0 | 1 | |||||||||
| 20 Apr | 83.10 | 3.33 | -0.52 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 83.56 | 3.33 | 0.5300000000000002 | 26.74 | 2 | 1 | 1 | |||||||||
| 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 | |||||||||
| 9 Apr | 77.11 | - | - | - | 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 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 73.72 | 2.8 | 0 | 7.26 | 0 | 0 | 0 | |||||||||
| 27 Mar | 76.59 | 2.8 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 77.20 | 2.8 | 0 | 4.86 | 0 | 0 | 0 | |||||||||
| 24 Mar | 76.54 | 2.8 | 0 | 7.2 | 0 | 0 | 0 | |||||||||
| 23 Mar | 75.28 | 2.8 | 0 | 5.88 | 0 | 0 | 0 | |||||||||
| 20 Mar | 76.80 | 2.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 76.24 | 2.8 | 0 | 5.35 | 0 | 0 | 0 | |||||||||
| 18 Mar | 77.36 | 2.8 | 0 | 4.98 | 0 | 0 | 0 | |||||||||
| 17 Mar | 76.89 | 2.8 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 16 Mar | 75.27 | 2.8 | 0 | 6.54 | 0 | 0 | 0 | |||||||||
| 13 Mar | 74.98 | 2.8 | 0 | 6.6 | 0 | 0 | 0 | |||||||||
| 12 Mar | 74.78 | 2.8 | 0 | 6.21 | 0 | 0 | 0 | |||||||||
| 11 Mar | 73.46 | 2.8 | 0 | 7.23 | 0 | 0 | 0 | |||||||||
| 10 Mar | 73.04 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 73.04 | 2.8 | 0 | 7.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 74.18 | 2.8 | 0 | 6.39 | 0 | 0 | 0 | |||||||||
| 5 Mar | 74.15 | 2.8 | 0 | 6.93 | 0 | 0 | 0 | |||||||||
| 4 Mar | 72.23 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 73.14 | 2.8 | 0 | 6 | 0 | 0 | 0 | |||||||||
| 27 Feb | 75.33 | 2.8 | 0 | 5.29 | 0 | 0 | 0 | |||||||||
For Nhpc Ltd - strike price 84 expiring on 26MAY2026
Delta for 84 CE is 0.52
Historical price for 84 CE is as follows
On 29 Apr NHPC was trading at 84.09. The strike last trading price was 2.64, which was -1.7499999999999996 lower than the previous day. The implied volatity was 28.6, the open interest changed by 97 which increased total open position to 204
On 28 Apr NHPC was trading at 85.38. The strike last trading price was 4.48, which was 1.2200000000000006 higher than the previous day. The implied volatity was 36.96, the open interest changed by 100 which increased total open position to 104
On 27 Apr NHPC was trading at 83.23. The strike last trading price was 3.3, which was -0.3600000000000003 lower than the previous day. The implied volatity was 37.66, the open interest changed by 2 which increased total open position to 3
On 24 Apr NHPC was trading at 80.66. The strike last trading price was 3.66, which was 0.5100000000000002 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr NHPC was trading at 81.46. The strike last trading price was 3.66, which was 0.5100000000000002 higher than the previous day. The implied volatity was -, 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 3.66, which was 0.5100000000000002 higher than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 1
On 21 Apr NHPC was trading at 82.63. The strike last trading price was 3.66, which was 0.33000000000000007 higher than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 1
On 20 Apr NHPC was trading at 83.10. The strike last trading price was 3.33, which was -0.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr NHPC was trading at 83.56. The strike last trading price was 3.33, which was 0.5300000000000002 higher than the previous day. The implied volatity was 26.74, the open interest changed by 1 which increased total open position to 1
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 -, 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 9 Apr NHPC was trading at 77.11. 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 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 -, 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 30 Mar NHPC was trading at 73.72. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 7.26, 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 2.8, which was 0 lower than the previous day. The implied volatity was 4.93, 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 2.8, which was 0 lower than the previous day. The implied volatity was 4.86, 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 2.8, which was 0 lower than the previous day. The implied volatity was 7.2, 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 2.8, which was 0 lower than the previous day. The implied volatity was 5.88, 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 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 lower than the previous day. The implied volatity was 5.35, 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 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 17 Mar NHPC was trading at 76.89. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 5.75, 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 2.8, which was 0 lower than the previous day. The implied volatity was 6.54, 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 2.8, which was 0 lower than the previous day. The implied volatity was 6.6, 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 2.8, which was 0 lower than the previous day. The implied volatity was 6.21, 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 2.8, which was 0 lower than the previous day. The implied volatity was 7.23, 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 -, 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 9 Mar NHPC was trading at 73.04. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 7.05, 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 2.8, which was 0 lower than the previous day. The implied volatity was 6.39, 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 2.8, which was 0 lower than the previous day. The implied volatity was 6.93, 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 -, 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 Mar NHPC was trading at 73.14. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 6, 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 2.8, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
| NHPC 26-May-2026 (26d) 84 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0
Theta: -0.06
Gamma: 0.0434
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 84.09 | 3.5 | 0.9300000000000002 | 39.86 | 159 | 67 | 153 |
| 28 Apr | 85.38 | 2.52 | -1.7399999999999998 | 35.84 | 181 | 86 | 87 |
| 27 Apr | 83.23 | 4.26 | -5.390000000000001 | 42.45 | 1 | 0 | 0 |
| 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 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 77.11 | - | - | - | 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 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 73.72 | 9.65 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 76.59 | 9.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 77.20 | 9.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 76.54 | 9.65 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 75.28 | 9.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 76.80 | 9.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 76.24 | 9.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 77.36 | 9.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 76.89 | 9.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 75.27 | 9.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 74.98 | 9.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 74.78 | 9.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 73.46 | 9.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 73.04 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 73.04 | 9.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 74.18 | 9.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 74.15 | 9.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 72.23 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 73.14 | 9.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 75.33 | 9.65 | 0 | - | 0 | 0 | 0 |
For Nhpc Ltd - strike price 84 expiring on 26MAY2026
Delta for 84 PE is -0.47
Historical price for 84 PE is as follows
On 29 Apr NHPC was trading at 84.09. The strike last trading price was 3.5, which was 0.9300000000000002 higher than the previous day. The implied volatity was 39.86, the open interest changed by 67 which increased total open position to 153
On 28 Apr NHPC was trading at 85.38. The strike last trading price was 2.52, which was -1.7399999999999998 lower than the previous day. The implied volatity was 35.84, the open interest changed by 86 which increased total open position to 87
On 27 Apr NHPC was trading at 83.23. The strike last trading price was 4.26, which was -5.390000000000001 lower than the previous day. The implied volatity was 42.45, the open interest changed by 0 which decreased total open position to 0
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 -, 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 9 Apr NHPC was trading at 77.11. 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 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 -, 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 30 Mar NHPC was trading at 73.72. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 19 Mar NHPC was trading at 76.24. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 -, 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 9 Mar NHPC was trading at 73.04. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 -, 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 Mar NHPC was trading at 73.14. The strike last trading price was 9.65, 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 9.65, 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
