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 74 CE
Delta: 0.82 Vega: 0.04 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	3.9 ₹ 24,960	0.4 2560.00	23.38	16 1,02,400	3 19,200	33 2,11,200
11 Dec	76.69	3.54 ₹ 22,656	-0.17 -1088.00	22.34	63 4,03,200	-8 -51,200	29 1,85,600
10 Dec	76.87	3.71 ₹ 23,744	0.58 3712.00	22.61	23 1,47,200	5 32,000	36 2,30,400
9 Dec	76.47	3.13 ₹ 20,032	-0.34 -2176.00	19.63	35 2,24,000	-4 -25,600	32 2,04,800
8 Dec	76.43	3.45 ₹ 22,080	-0.6 -3840.00	21.84	10 64,000	0 0	36 2,30,400
5 Dec	77.07	4.05 ₹ 25,920	-0.05 -320.00	22.16	3 19,200	2 12,800	36 2,30,400
4 Dec	76.89	4.1 ₹ 26,240	0.24 1536.00	25.44	3 19,200	-2 -12,800	33 2,11,200
3 Dec	76.83	3.95 ₹ 25,280	-0.26 -1664.00	22.16	5 32,000	4 25,600	36 2,30,400
2 Dec	77.28	4.21 ₹ 26,944	0.21 1344.00	18.96	3 19,200	0 0	33 2,11,200
1 Dec	77.30	4 ₹ 25,600	-0.11 -704.00	-	9 57,600	3 19,200	32 2,04,800
28 Nov	76.74	4.11 ₹ 26,304	-0.31 -1984.00	23.00	3 19,200	2 12,800	30 1,92,000

27 Nov	76.95	4.42 ₹ 28,288	-0.34 -2176.00	24.01	7 44,800	-1 -6,400	28 1,79,200
26 Nov	77.43	4.76 ₹ 30,464	0.06 384.00	23.11	6 38,400	0 0	30 1,92,000
25 Nov	77.23	4.7 ₹ 30,080	0.2 1280.00	24.12	9 57,600	4 25,600	30 1,92,000
24 Nov	76.96	4.49 ₹ 28,736	-3.04 -19456.00	20.28	8 51,200	3 19,200	27 1,72,800
21 Nov	78.82	7.53 ₹ 48,192	-1.97 -12608.00	42.96	23 1,47,200	10 64,000	11 70,400
20 Nov	80.12	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
19 Nov	80.05	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
18 Nov	80.53	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
17 Nov	81.25	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
14 Nov	80.30	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
13 Nov	81.46	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
12 Nov	81.98	9.5 ₹ 60,800	0.6 3840.00	-	0 0	0 0	0 0
11 Nov	81.89	9.5 ₹ 60,800	0.6 3840.00	-	0 0	-1 -6,400	0 0
10 Nov	82.31	9.5 ₹ 60,800	0.6 3840.00	17.71	1 6,400	0 0	2 12,800
7 Nov	81.48	8.9 ₹ 56,960	-4.01 -25664.00	22.72	5 32,000	-2 -12,800	2 12,800
3 Nov	85.33	12.91 ₹ 82,624	0.96 6144.00	29.47	2 12,800	1 6,400	3 19,200
31 Oct	84.84	11.95 ₹ 76,480	-3.25 -20800.00	-	2 12,800	0 0	0 0

For Nhpc Ltd - strike price 74 expiring on 30DEC2025

Delta for 74 CE is 0.82

Historical price for 74 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 3.9, which was 0.4 higher than the previous day. The implied volatity was 23.38, the open interest changed by 3 which increased total open position to 33

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 3.54, which was -0.17 lower than the previous day. The implied volatity was 22.34, the open interest changed by -8 which decreased total open position to 29

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 3.71, which was 0.58 higher than the previous day. The implied volatity was 22.61, the open interest changed by 5 which increased total open position to 36

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 3.13, which was -0.34 lower than the previous day. The implied volatity was 19.63, the open interest changed by -4 which decreased total open position to 32

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 3.45, which was -0.6 lower than the previous day. The implied volatity was 21.84, the open interest changed by 0 which decreased total open position to 36

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was 22.16, the open interest changed by 2 which increased total open position to 36

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 4.1, which was 0.24 higher than the previous day. The implied volatity was 25.44, the open interest changed by -2 which decreased total open position to 33

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 3.95, which was -0.26 lower than the previous day. The implied volatity was 22.16, the open interest changed by 4 which increased total open position to 36

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 4.21, which was 0.21 higher than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 33

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 4, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 4.11, which was -0.31 lower than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 30

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 4.42, which was -0.34 lower than the previous day. The implied volatity was 24.01, the open interest changed by -1 which decreased total open position to 28

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 4.76, which was 0.06 higher than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 30

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 4.7, which was 0.2 higher than the previous day. The implied volatity was 24.12, the open interest changed by 4 which increased total open position to 30

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 4.49, which was -3.04 lower than the previous day. The implied volatity was 20.28, the open interest changed by 3 which increased total open position to 27

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 7.53, which was -1.97 lower than the previous day. The implied volatity was 42.96, the open interest changed by 10 which increased total open position to 11

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 9.5, which was 0.6 higher 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 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NHPC was trading at 81.98. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NHPC was trading at 81.89. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov NHPC was trading at 82.31. The strike last trading price was 9.5, which was 0.6 higher than the previous day. The implied volatity was 17.71, the open interest changed by 0 which decreased total open position to 2

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 8.9, which was -4.01 lower than the previous day. The implied volatity was 22.72, the open interest changed by -2 which decreased total open position to 2

On 3 Nov NHPC was trading at 85.33. The strike last trading price was 12.91, which was 0.96 higher than the previous day. The implied volatity was 29.47, the open interest changed by 1 which increased total open position to 3

On 31 Oct NHPC was trading at 84.84. The strike last trading price was 11.95, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NHPC 30DEC2025 74 PE
Delta: -0.17 Vega: 0.04 Theta: -0.02 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.37 ₹ 2,368	-0.14 -896.00	22.79	13 83,200	0 0	140 8,96,000
11 Dec	76.69	0.51 ₹ 3,264	-0.1 -640.00	23.42	81 5,18,400	-3 -19,200	139 8,89,600
10 Dec	76.87	0.61 ₹ 3,904	-0.03 -192.00	25.37	131 8,38,400	7 44,800	143 9,15,200
9 Dec	76.47	0.64 ₹ 4,096	-0.02 -128.00	22.92	166 10,62,400	-13 -83,200	159 10,17,600
8 Dec	76.43	0.66 ₹ 4,224	0.13 832.00	23.65	87 5,56,800	-8 -51,200	171 10,94,400
5 Dec	77.07	0.5 ₹ 3,200	-0.15 -960.00	21.89	47 3,00,800	-9 -57,600	179 11,45,600
4 Dec	76.89	0.65 ₹ 4,160	-0.15 -960.00	23.16	79 5,05,600	-8 -51,200	162 10,36,800
3 Dec	76.83	0.8 ₹ 5,120	0.06 384.00	25.20	38 2,43,200	16 1,02,400	171 10,94,400
2 Dec	77.28	0.74 ₹ 4,736	-0.03 -192.00	25.71	36 2,30,400	12 76,800	154 9,85,600
1 Dec	77.30	0.71 ₹ 4,544	-0.15 -960.00	25.59	32 2,04,800	11 70,400	141 9,02,400
28 Nov	76.74	0.86 ₹ 5,504	0.06 384.00	23.91	16 1,02,400	0 0	129 8,25,600
27 Nov	76.95	0.82 ₹ 5,248	0.02 128.00	23.95	58 3,71,200	-3 -19,200	129 8,25,600
26 Nov	77.43	0.81 ₹ 5,184	-0.14 -896.00	25.06	64 4,09,600	15 96,000	132 8,44,800
25 Nov	77.23	0.95 ₹ 6,080	-0.21 -1344.00	25.95	47 3,00,800	30 1,92,000	116 7,42,400
24 Nov	76.96	1.1 ₹ 7,040	0.36 2304.00	27.69	70 4,48,000	17 1,08,800	86 5,50,400
21 Nov	78.82	0.76 ₹ 4,864	0.21 1344.00	27.06	67 4,28,800	17 1,08,800	69 4,41,600
20 Nov	80.12	0.56 ₹ 3,584	-0.06 -384.00	26.99	29 1,85,600	0 0	50 3,20,000
19 Nov	80.05	0.62 ₹ 3,968	0.08 512.00	27.68	35 2,24,000	0 0	42 2,68,800
18 Nov	80.53	0.54 ₹ 3,456	0 0.00	27.28	4 25,600	1 6,400	39 2,49,600
17 Nov	81.25	0.54 ₹ 3,456	-0.12 -768.00	28.57	7 44,800	2 12,800	38 2,43,200
14 Nov	80.30	0.66 ₹ 4,224	0.11 704.00	27.87	18 1,15,200	5 32,000	35 2,24,000
13 Nov	81.46	0.55 ₹ 3,520	-0.05 -320.00	28.13	3 19,200	1 6,400	30 1,92,000
12 Nov	81.98	0.6 ₹ 3,840	-0.05 -320.00	29.72	11 70,400	9 57,600	29 1,85,600
11 Nov	81.89	0.65 ₹ 4,160	-0.01 -64.00	30.43	3 19,200	2 12,800	19 1,21,600
10 Nov	82.31	0.66 ₹ 4,224	-0.05 -320.00	31.18	2 12,800	1 6,400	18 1,15,200
7 Nov	81.48	0.71 ₹ 4,544	0.16 1024.00	29.16	10 64,000	8 51,200	17 1,08,800
3 Nov	85.33	0.55 ₹ 3,520	-1.2 -7680.00	-	0 0	9 57,600	0 0
31 Oct	84.84	0.55 ₹ 3,520	-1.2 -7680.00	-	9 57,600	7 44,800	7 44,800

For Nhpc Ltd - strike price 74 expiring on 30DEC2025

Delta for 74 PE is -0.17

Historical price for 74 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.37, which was -0.14 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 140

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.51, which was -0.1 lower than the previous day. The implied volatity was 23.42, the open interest changed by -3 which decreased total open position to 139

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.61, which was -0.03 lower than the previous day. The implied volatity was 25.37, the open interest changed by 7 which increased total open position to 143

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.64, which was -0.02 lower than the previous day. The implied volatity was 22.92, the open interest changed by -13 which decreased total open position to 159

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.66, which was 0.13 higher than the previous day. The implied volatity was 23.65, the open interest changed by -8 which decreased total open position to 171

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 21.89, the open interest changed by -9 which decreased total open position to 179

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 23.16, the open interest changed by -8 which decreased total open position to 162

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.8, which was 0.06 higher than the previous day. The implied volatity was 25.20, the open interest changed by 16 which increased total open position to 171

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.74, which was -0.03 lower than the previous day. The implied volatity was 25.71, the open interest changed by 12 which increased total open position to 154

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.71, which was -0.15 lower than the previous day. The implied volatity was 25.59, the open interest changed by 11 which increased total open position to 141

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.86, which was 0.06 higher than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 129

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.82, which was 0.02 higher than the previous day. The implied volatity was 23.95, the open interest changed by -3 which decreased total open position to 129

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.81, which was -0.14 lower than the previous day. The implied volatity was 25.06, the open interest changed by 15 which increased total open position to 132

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.95, which was -0.21 lower than the previous day. The implied volatity was 25.95, the open interest changed by 30 which increased total open position to 116

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 1.1, which was 0.36 higher than the previous day. The implied volatity was 27.69, the open interest changed by 17 which increased total open position to 86

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 0.76, which was 0.21 higher than the previous day. The implied volatity was 27.06, the open interest changed by 17 which increased total open position to 69

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 0.56, which was -0.06 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 50

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 0.62, which was 0.08 higher than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 42

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 0.54, which was 0 lower than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 39

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 0.54, which was -0.12 lower than the previous day. The implied volatity was 28.57, the open interest changed by 2 which increased total open position to 38

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 0.66, which was 0.11 higher than the previous day. The implied volatity was 27.87, the open interest changed by 5 which increased total open position to 35

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 30

On 12 Nov NHPC was trading at 81.98. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 29.72, the open interest changed by 9 which increased total open position to 29

On 11 Nov NHPC was trading at 81.89. The strike last trading price was 0.65, which was -0.01 lower than the previous day. The implied volatity was 30.43, the open interest changed by 2 which increased total open position to 19

On 10 Nov NHPC was trading at 82.31. The strike last trading price was 0.66, which was -0.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by 1 which increased total open position to 18

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 0.71, which was 0.16 higher than the previous day. The implied volatity was 29.16, the open interest changed by 8 which increased total open position to 17

On 3 Nov NHPC was trading at 85.33. The strike last trading price was 0.55, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 31 Oct NHPC was trading at 84.84. The strike last trading price was 0.55, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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