NHPC

Nhpc Ltd

76.61 +1.57 (2.09%)

L: 74.75 H: 76.75

Back to Option Chain

Historical option data for NHPC
19 Dec 2025 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 30-DEC-2025 69 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	76.61	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
18 Dec	75.04	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
17 Dec	75.39	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
16 Dec	76.01	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
15 Dec	77.21	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
12 Dec	77.13	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
11 Dec	76.69	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
10 Dec	76.87	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
9 Dec	76.47	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	16.9 ₹ 1,08,160	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	78.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

20 Nov	80.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 69 expiring on 30DEC2025

Delta for 69 CE is -

Historical price for 69 CE is as follows

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 16.9, 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 Dec NHPC was trading at 75.04. The strike last trading price was 16.9, 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 Dec NHPC was trading at 75.39. The strike last trading price was 16.9, 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 Dec NHPC was trading at 76.01. The strike last trading price was 16.9, 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 Dec NHPC was trading at 77.21. The strike last trading price was 16.9, 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 Dec NHPC was trading at 77.13. The strike last trading price was 16.9, 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 Dec NHPC was trading at 76.69. The strike last trading price was 16.9, 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 Dec NHPC was trading at 76.87. The strike last trading price was 16.9, 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 Dec NHPC was trading at 76.47. The strike last trading price was 16.9, 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 Dec NHPC was trading at 76.43. The strike last trading price was 16.9, 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 Dec NHPC was trading at 77.07. The strike last trading price was 16.9, 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 Dec NHPC was trading at 76.89. The strike last trading price was 16.9, 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 3 Dec NHPC was trading at 76.83. The strike last trading price was 16.9, 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 Dec NHPC was trading at 77.28. The strike last trading price was 16.9, 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 Dec NHPC was trading at 77.30. The strike last trading price was 16.9, 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 Nov NHPC was trading at 76.95. The strike last trading price was 16.9, 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 Nov NHPC was trading at 77.43. The strike last trading price was 16.9, 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 Nov NHPC was trading at 77.23. The strike last trading price was 16.9, 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 Nov NHPC was trading at 76.96. 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 Nov NHPC was trading at 78.82. 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 Nov NHPC was trading at 80.12. 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 19 Nov NHPC was trading at 80.05. 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

NHPC 30DEC2025 69 PE
Delta: -0.03 Vega: 0.01 Theta: -0.01 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	76.61	0.05 ₹ 320	-0.03 -192.00	33.02	106 6,78,400	10 64,000	105 6,72,000
18 Dec	75.04	0.08 ₹ 512	0 0.00	29.10	36 2,30,400	-1 -6,400	95 6,08,000
17 Dec	75.39	0.08 ₹ 512	0.01 64.00	29.11	15 96,000	-1 -6,400	97 6,20,800
16 Dec	76.01	0.08 ₹ 512	0.01 64.00	29.20	49 3,13,600	-14 -89,600	103 6,59,200
15 Dec	77.21	0.07 ₹ 448	-0.03 -192.00	31.97	28 1,79,200	-8 -51,200	118 7,55,200
12 Dec	77.13	0.1 ₹ 640	0 0.00	31.41	34 2,17,600	0 0	127 8,12,800
11 Dec	76.69	0.1 ₹ 640	0.01 64.00	29.54	35 2,24,000	-4 -25,600	126 8,06,400
10 Dec	76.87	0.09 ₹ 576	-0.01 -64.00	28.45	2 12,800	0 0	130 8,32,000
9 Dec	76.47	0.1 ₹ 640	0 0.00	26.95	27 1,72,800	-3 -19,200	129 8,25,600
8 Dec	76.43	0.11 ₹ 704	0.03 192.00	27.43	27 1,72,800	-11 -70,400	132 8,44,800
5 Dec	77.07	0.08 ₹ 512	-0.04 -256.00	25.65	163 10,43,200	-112 -7,16,800	144 9,21,600
4 Dec	76.89	0.12 ₹ 768	-0.01 -64.00	-	0 0	0 0	0 0
3 Dec	76.83	0.12 ₹ 768	-0.01 -64.00	-	0 0	0 0	0 0
2 Dec	77.28	0.12 ₹ 768	-0.01 -64.00	27.00	12 76,800	0 0	256 16,38,400
1 Dec	77.30	0.13 ₹ 832	-0.04 -256.00	27.49	267 17,08,800	220 14,08,000	256 16,38,400
27 Nov	76.95	0.17 ₹ 1,088	-0.33 -2112.00	26.24	38 2,43,200	35 2,24,000	35 2,24,000
26 Nov	77.43	0.5 ₹ 3,200	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	0.5 ₹ 3,200	0 0.00	12.55	0 0	0 0	0 0
24 Nov	76.96	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	78.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 69 expiring on 30DEC2025

Delta for 69 PE is -0.03

Historical price for 69 PE is as follows

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 33.02, the open interest changed by 10 which increased total open position to 105

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 29.10, the open interest changed by -1 which decreased total open position to 95

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 29.11, the open interest changed by -1 which decreased total open position to 97

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 29.20, the open interest changed by -14 which decreased total open position to 103

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 31.97, the open interest changed by -8 which decreased total open position to 118

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 127

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 29.54, the open interest changed by -4 which decreased total open position to 126

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 130

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.95, the open interest changed by -3 which decreased total open position to 129

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.11, which was 0.03 higher than the previous day. The implied volatity was 27.43, the open interest changed by -11 which decreased total open position to 132

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was 25.65, the open interest changed by -112 which decreased total open position to 144

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 256

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.13, which was -0.04 lower than the previous day. The implied volatity was 27.49, the open interest changed by 220 which increased total open position to 256

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.17, which was -0.33 lower than the previous day. The implied volatity was 26.24, the open interest changed by 35 which increased total open position to 35

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.5, 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 Nov NHPC was trading at 77.23. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 12.55, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD