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 71 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	76.61	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
18 Dec	75.04	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
17 Dec	75.39	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
16 Dec	76.01	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
15 Dec	77.21	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
12 Dec	77.13	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
11 Dec	76.69	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
10 Dec	76.87	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
9 Dec	76.47	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0

2 Dec	77.28	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
21 Nov	78.82	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	15.15 ₹ 96,960	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 71 expiring on 30DEC2025

Delta for 71 CE is -

Historical price for 71 CE is as follows

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 71 PE
Delta: -0.05 Vega: 0.01 Theta: -0.01 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	76.61	0.07 ₹ 448	-0.07 -448.00	27.21	67 4,28,800	-5 -32,000	80 5,12,000
18 Dec	75.04	0.15 ₹ 960	0.01 64.00	24.66	42 2,68,800	5 32,000	76 4,86,400
17 Dec	75.39	0.15 ₹ 960	0.03 192.00	25.03	24 1,53,600	6 38,400	70 4,48,000
16 Dec	76.01	0.12 ₹ 768	0 0.00	-	0 0	0 0	64 4,09,600
15 Dec	77.21	0.12 ₹ 768	0 0.00	28.34	7 44,800	-2 -12,800	64 4,09,600
12 Dec	77.13	0.12 ₹ 768	-0.05 -320.00	26.07	17 1,08,800	-1 -6,400	67 4,28,800
11 Dec	76.69	0.17 ₹ 1,088	-0.02 -128.00	26.34	49 3,13,600	9 57,600	68 4,35,200
10 Dec	76.87	0.2 ₹ 1,280	0.01 64.00	27.16	90 5,76,000	0 0	58 3,71,200
9 Dec	76.47	0.19 ₹ 1,216	-0.04 -256.00	24.47	41 2,62,400	5 32,000	58 3,71,200
8 Dec	76.43	0.23 ₹ 1,472	0.07 448.00	25.83	17 1,08,800	-2 -12,800	53 3,39,200
5 Dec	77.07	0.15 ₹ 960	-0.07 -448.00	23.38	32 2,04,800	-3 -19,200	54 3,45,600
4 Dec	76.89	0.23 ₹ 1,472	-0.03 -192.00	24.92	18 1,15,200	-4 -25,600	56 3,58,400
3 Dec	76.83	0.26 ₹ 1,664	0.02 128.00	25.40	8 51,200	0 0	59 3,77,600
2 Dec	77.28	0.24 ₹ 1,536	-0.07 -448.00	25.76	2 12,800	0 0	58 3,71,200
1 Dec	77.30	0.31 ₹ 1,984	-0.02 -128.00	27.78	6 38,400	0 0	57 3,64,800
28 Nov	76.74	0.33 ₹ 2,112	0.02 128.00	24.88	4 25,600	-1 -6,400	57 3,64,800
27 Nov	76.95	0.31 ₹ 1,984	-0.01 -64.00	24.82	5 32,000	1 6,400	58 3,71,200
26 Nov	77.43	0.33 ₹ 2,112	-0.08 -512.00	26.12	54 3,45,600	4 25,600	57 3,64,800
25 Nov	77.23	0.41 ₹ 2,624	-0.1 -640.00	26.97	29 1,85,600	-1 -6,400	52 3,32,800
24 Nov	76.96	0.5 ₹ 3,200	0.19 1216.00	28.47	77 4,92,800	20 1,28,000	51 3,26,400
21 Nov	78.82	0.33 ₹ 2,112	0.09 576.00	27.57	24 1,53,600	-8 -51,200	32 2,04,800
20 Nov	80.12	0.24 ₹ 1,536	-0.07 -448.00	27.79	41 2,62,400	-2 -12,800	42 2,68,800
19 Nov	80.05	0.31 ₹ 1,984	-0.44 -2816.00	29.28	158 10,11,200	45 2,88,000	45 2,88,000

For Nhpc Ltd - strike price 71 expiring on 30DEC2025

Delta for 71 PE is -0.05

Historical price for 71 PE is as follows

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 0.07, which was -0.07 lower than the previous day. The implied volatity was 27.21, the open interest changed by -5 which decreased total open position to 80

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was 24.66, the open interest changed by 5 which increased total open position to 76

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 0.15, which was 0.03 higher than the previous day. The implied volatity was 25.03, the open interest changed by 6 which increased total open position to 70

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 28.34, the open interest changed by -2 which decreased total open position to 64

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.12, which was -0.05 lower than the previous day. The implied volatity was 26.07, the open interest changed by -1 which decreased total open position to 67

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 26.34, the open interest changed by 9 which increased total open position to 68

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.2, which was 0.01 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 58

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.19, which was -0.04 lower than the previous day. The implied volatity was 24.47, the open interest changed by 5 which increased total open position to 58

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.23, which was 0.07 higher than the previous day. The implied volatity was 25.83, the open interest changed by -2 which decreased total open position to 53

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.15, which was -0.07 lower than the previous day. The implied volatity was 23.38, the open interest changed by -3 which decreased total open position to 54

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.23, which was -0.03 lower than the previous day. The implied volatity was 24.92, the open interest changed by -4 which decreased total open position to 56

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.26, which was 0.02 higher than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 59

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.24, which was -0.07 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 58

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.31, which was -0.02 lower than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 57

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.33, which was 0.02 higher than the previous day. The implied volatity was 24.88, the open interest changed by -1 which decreased total open position to 57

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.31, which was -0.01 lower than the previous day. The implied volatity was 24.82, the open interest changed by 1 which increased total open position to 58

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.33, which was -0.08 lower than the previous day. The implied volatity was 26.12, the open interest changed by 4 which increased total open position to 57

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.41, which was -0.1 lower than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 52

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 0.5, which was 0.19 higher than the previous day. The implied volatity was 28.47, the open interest changed by 20 which increased total open position to 51

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 0.33, which was 0.09 higher than the previous day. The implied volatity was 27.57, the open interest changed by -8 which decreased total open position to 32

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 0.24, which was -0.07 lower than the previous day. The implied volatity was 27.79, the open interest changed by -2 which decreased total open position to 42

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 0.31, which was -0.44 lower than the previous day. The implied volatity was 29.28, the open interest changed by 45 which increased total open position to 45

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