NHPC

Nhpc Ltd

77.13 +0.44 (0.57%)

L: 76.61 H: 77.36

Back to Option Chain

Historical option data for NHPC
12 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 70 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
11 Dec	76.69	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
10 Dec	76.87	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
9 Dec	76.47	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0

27 Nov	76.95	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
21 Nov	78.82	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	18.4 ₹ 1,17,760	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 70 expiring on 30DEC2025

Delta for 70 CE is -

Historical price for 70 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 28 Nov NHPC was trading at 76.74. The strike last trading price was 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 70 PE
Delta: -0.05 Vega: 0.02 Theta: -0.01 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.1 ₹ 640	-0.02 -128.00	28.24	20 1,28,000	-6 -38,400	158 10,11,200
11 Dec	76.69	0.12 ₹ 768	-0.03 -192.00	27.37	43 2,75,200	7 44,800	163 10,43,200
10 Dec	76.87	0.15 ₹ 960	0.02 128.00	28.51	97 6,20,800	-4 -25,600	154 9,85,600
9 Dec	76.47	0.13 ₹ 832	-0.02 -128.00	25.39	87 5,56,800	2 12,800	158 10,11,200
8 Dec	76.43	0.15 ₹ 960	0.04 256.00	26.24	67 4,28,800	26 1,66,400	156 9,98,400
5 Dec	77.07	0.11 ₹ 704	-0.05 -320.00	24.58	119 7,61,600	-28 -1,79,200	129 8,25,600
4 Dec	76.89	0.16 ₹ 1,024	-0.02 -128.00	25.57	72 4,60,800	15 96,000	155 9,92,000
3 Dec	76.83	0.18 ₹ 1,152	0.01 64.00	25.91	48 3,07,200	2 12,800	139 8,89,600
2 Dec	77.28	0.17 ₹ 1,088	-0.02 -128.00	26.36	44 2,81,600	15 96,000	138 8,83,200
1 Dec	77.30	0.19 ₹ 1,216	-0.04 -256.00	27.15	33 2,11,200	-1 -6,400	123 7,87,200
28 Nov	76.74	0.23 ₹ 1,472	0.01 64.00	25.25	30 1,92,000	6 38,400	123 7,87,200
27 Nov	76.95	0.22 ₹ 1,408	-0.02 -128.00	25.24	59 3,77,600	14 89,600	117 7,48,800
26 Nov	77.43	0.24 ₹ 1,536	-0.07 -448.00	26.55	191 12,22,400	37 2,36,800	102 6,52,800
25 Nov	77.23	0.32 ₹ 2,048	-0.06 -384.00	27.77	91 5,82,400	-21 -1,34,400	65 4,16,000
24 Nov	76.96	0.37 ₹ 2,368	0.14 896.00	28.66	223 14,27,200	77 4,92,800	85 5,44,000
21 Nov	78.82	0.23 ₹ 1,472	-0.77 -4928.00	27.42	10 64,000	6 38,400	6 38,400
20 Nov	80.12	1 ₹ 6,400	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	1 ₹ 6,400	0 0.00	13.51	0 0	0 0	0 0

For Nhpc Ltd - strike price 70 expiring on 30DEC2025

Delta for 70 PE is -0.05

Historical price for 70 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 28.24, the open interest changed by -6 which decreased total open position to 158

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was 27.37, the open interest changed by 7 which increased total open position to 163

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was 28.51, the open interest changed by -4 which decreased total open position to 154

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 25.39, the open interest changed by 2 which increased total open position to 158

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.15, which was 0.04 higher than the previous day. The implied volatity was 26.24, the open interest changed by 26 which increased total open position to 156

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.11, which was -0.05 lower than the previous day. The implied volatity was 24.58, the open interest changed by -28 which decreased total open position to 129

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.16, which was -0.02 lower than the previous day. The implied volatity was 25.57, the open interest changed by 15 which increased total open position to 155

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.18, which was 0.01 higher than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 139

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 26.36, the open interest changed by 15 which increased total open position to 138

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.19, which was -0.04 lower than the previous day. The implied volatity was 27.15, the open interest changed by -1 which decreased total open position to 123

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.23, which was 0.01 higher than the previous day. The implied volatity was 25.25, the open interest changed by 6 which increased total open position to 123

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.22, which was -0.02 lower than the previous day. The implied volatity was 25.24, the open interest changed by 14 which increased total open position to 117

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.24, which was -0.07 lower than the previous day. The implied volatity was 26.55, the open interest changed by 37 which increased total open position to 102

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.32, which was -0.06 lower than the previous day. The implied volatity was 27.77, the open interest changed by -21 which decreased total open position to 65

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 0.37, which was 0.14 higher than the previous day. The implied volatity was 28.66, the open interest changed by 77 which increased total open position to 85

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 0.23, which was -0.77 lower than the previous day. The implied volatity was 27.42, the open interest changed by 6 which increased total open position to 6

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 1, 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 1, which was 0 lower than the previous day. The implied volatity was 13.51, 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