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 73 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	3.82 ₹ 24,448	-0.93 -5952.00	-	0 0	0 0	4 25,600
11 Dec	76.69	3.82 ₹ 24,448	-0.93 -5952.00	-	0 0	0 0	4 25,600

10 Dec	76.87	3.82 ₹ 24,448	-0.93 -5952.00	-	0 0	0 0	4 25,600
9 Dec	76.47	3.82 ₹ 24,448	-0.93 -5952.00	16.53	11 70,400	3 19,200	4 25,600
8 Dec	76.43	4.75 ₹ 30,400	-8.7 -55680.00	31.56	1 6,400	0 0	0 0
5 Dec	77.07	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
21 Nov	78.82	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	13.45 ₹ 86,080	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 73 expiring on 30DEC2025

Delta for 73 CE is -

Historical price for 73 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 3.82, which was -0.93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 3.82, which was -0.93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 3.82, which was -0.93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 3.82, which was -0.93 lower than the previous day. The implied volatity was 16.53, the open interest changed by 3 which increased total open position to 4

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 4.75, which was -8.7 lower than the previous day. The implied volatity was 31.56, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 73 PE
Delta: -0.12 Vega: 0.03 Theta: -0.02 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.24 ₹ 1,536	-0.1 -640.00	23.46	13 83,200	0 0	144 9,21,600
11 Dec	76.69	0.34 ₹ 2,176	-0.07 -448.00	24.07	89 5,69,600	5 32,000	144 9,21,600
10 Dec	76.87	0.42 ₹ 2,688	-0.02 -128.00	25.78	169 10,81,600	11 70,400	140 8,96,000
9 Dec	76.47	0.45 ₹ 2,880	0 0.00	23.69	156 9,98,400	-21 -1,34,400	145 9,28,000
8 Dec	76.43	0.46 ₹ 2,944	0.12 768.00	24.16	50 3,20,000	10 64,000	166 10,62,400
5 Dec	77.07	0.34 ₹ 2,176	-0.12 -768.00	22.36	63 4,03,200	15 96,000	157 10,04,800
4 Dec	76.89	0.47 ₹ 3,008	-0.06 -384.00	23.81	31 1,98,400	4 25,600	144 9,21,600
3 Dec	76.83	0.53 ₹ 3,392	0.02 128.00	24.60	22 1,40,800	5 32,000	137 8,76,800
2 Dec	77.28	0.51 ₹ 3,264	0 0.00	25.46	19 1,21,600	3 19,200	132 8,44,800
1 Dec	77.30	0.51 ₹ 3,264	-0.11 -704.00	25.72	99 6,33,600	50 3,20,000	117 7,48,800
28 Nov	76.74	0.62 ₹ 3,968	0.03 192.00	23.92	32 2,04,800	9 57,600	67 4,28,800
27 Nov	76.95	0.57 ₹ 3,648	-0.02 -128.00	23.68	38 2,43,200	1 6,400	58 3,71,200
26 Nov	77.43	0.59 ₹ 3,776	-0.15 -960.00	25.09	49 3,13,600	15 96,000	58 3,71,200
25 Nov	77.23	0.77 ₹ 4,928	-0.08 -512.00	26.91	15 96,000	2 12,800	43 2,75,200
24 Nov	76.96	0.82 ₹ 5,248	0.25 1600.00	27.41	89 5,69,600	17 1,08,800	43 2,75,200
21 Nov	78.82	0.57 ₹ 3,648	0.16 1024.00	27.09	56 3,58,400	11 70,400	24 1,53,600
20 Nov	80.12	0.41 ₹ 2,624	-0.08 -512.00	26.84	17 1,08,800	-10 -64,000	13 83,200
19 Nov	80.05	0.49 ₹ 3,136	-0.61 -3904.00	28.01	42 2,68,800	22 1,40,800	22 1,40,800

For Nhpc Ltd - strike price 73 expiring on 30DEC2025

Delta for 73 PE is -0.12

Historical price for 73 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.24, which was -0.1 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 144

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.34, which was -0.07 lower than the previous day. The implied volatity was 24.07, the open interest changed by 5 which increased total open position to 144

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.42, which was -0.02 lower than the previous day. The implied volatity was 25.78, the open interest changed by 11 which increased total open position to 140

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 23.69, the open interest changed by -21 which decreased total open position to 145

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.46, which was 0.12 higher than the previous day. The implied volatity was 24.16, the open interest changed by 10 which increased total open position to 166

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.34, which was -0.12 lower than the previous day. The implied volatity was 22.36, the open interest changed by 15 which increased total open position to 157

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.47, which was -0.06 lower than the previous day. The implied volatity was 23.81, the open interest changed by 4 which increased total open position to 144

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.53, which was 0.02 higher than the previous day. The implied volatity was 24.60, the open interest changed by 5 which increased total open position to 137

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.51, which was 0 lower than the previous day. The implied volatity was 25.46, the open interest changed by 3 which increased total open position to 132

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.51, which was -0.11 lower than the previous day. The implied volatity was 25.72, the open interest changed by 50 which increased total open position to 117

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.62, which was 0.03 higher than the previous day. The implied volatity was 23.92, the open interest changed by 9 which increased total open position to 67

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.57, which was -0.02 lower than the previous day. The implied volatity was 23.68, 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 0.59, which was -0.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by 15 which increased total open position to 58

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.77, which was -0.08 lower than the previous day. The implied volatity was 26.91, the open interest changed by 2 which increased total open position to 43

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 0.82, which was 0.25 higher than the previous day. The implied volatity was 27.41, the open interest changed by 17 which increased total open position to 43

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 0.57, which was 0.16 higher than the previous day. The implied volatity was 27.09, the open interest changed by 11 which increased total open position to 24

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 0.41, which was -0.08 lower than the previous day. The implied volatity was 26.84, the open interest changed by -10 which decreased total open position to 13

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 0.49, which was -0.61 lower than the previous day. The implied volatity was 28.01, the open interest changed by 22 which increased total open position to 22

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