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 75 CE
Delta: 0.75 Vega: 0.05 Theta: -0.05 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	3.14 ₹ 20,096	0.31 1984.00	23.48	98 6,27,200	-13 -83,200	127 8,12,800
11 Dec	76.69	2.82 ₹ 18,048	-0.12 -768.00	22.62	168 10,75,200	-19 -1,21,600	140 8,96,000
10 Dec	76.87	2.9 ₹ 18,560	0.27 1728.00	21.46	227 14,52,800	11 70,400	159 10,17,600
9 Dec	76.47	2.57 ₹ 16,448	-0.12 -768.00	22.05	89 5,69,600	6 38,400	146 9,34,400
8 Dec	76.43	2.72 ₹ 17,408	-0.58 -3712.00	21.54	96 6,14,400	18 1,15,200	139 8,89,600
5 Dec	77.07	3.35 ₹ 21,440	0.12 768.00	22.77	49 3,13,600	7 44,800	121 7,74,400
4 Dec	76.89	3.29 ₹ 21,056	0.06 384.00	23.80	83 5,31,200	-5 -32,000	115 7,36,000
3 Dec	76.83	3.21 ₹ 20,544	-0.3 -1920.00	21.86	88 5,63,200	17 1,08,800	122 7,80,800
2 Dec	77.28	3.5 ₹ 22,400	-0.09 -576.00	20.15	32 2,04,800	-6 -38,400	103 6,59,200
1 Dec	77.30	3.66 ₹ 23,424	0.27 1728.00	19.55	72 4,60,800	5 32,000	112 7,16,800
28 Nov	76.74	3.43 ₹ 21,952	-0.23 -1472.00	23.30	42 2,68,800	10 64,000	106 6,78,400
27 Nov	76.95	3.64 ₹ 23,296	-0.47 -3008.00	22.97	50 3,20,000	19 1,21,600	95 6,08,000
26 Nov	77.43	4.07 ₹ 26,048	0.16 1024.00	23.63	40 2,56,000	11 70,400	75 4,80,000
25 Nov	77.23	3.91 ₹ 25,024	0.04 256.00	23.10	36 2,30,400	3 19,200	61 3,90,400
24 Nov	76.96	4 ₹ 25,600	-1.6 -10240.00	23.44	81 5,18,400	47 3,00,800	57 3,64,800
21 Nov	78.82	5.6 ₹ 35,840	-0.96 -6144.00	27.58	2 12,800	1 6,400	10 64,000
20 Nov	80.12	6.56 ₹ 41,984	-5.34 -34176.00	25.51	9 57,600	6 38,400	6 38,400
19 Nov	80.05	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
18 Nov	80.53	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
17 Nov	81.25	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0

13 Nov	81.46	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	11.9 ₹ 76,160	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 75 expiring on 30DEC2025

Delta for 75 CE is 0.75

Historical price for 75 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 3.14, which was 0.31 higher than the previous day. The implied volatity was 23.48, the open interest changed by -13 which decreased total open position to 127

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 2.82, which was -0.12 lower than the previous day. The implied volatity was 22.62, the open interest changed by -19 which decreased total open position to 140

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 2.9, which was 0.27 higher than the previous day. The implied volatity was 21.46, the open interest changed by 11 which increased total open position to 159

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 2.57, which was -0.12 lower than the previous day. The implied volatity was 22.05, the open interest changed by 6 which increased total open position to 146

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 2.72, which was -0.58 lower than the previous day. The implied volatity was 21.54, the open interest changed by 18 which increased total open position to 139

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 3.35, which was 0.12 higher than the previous day. The implied volatity was 22.77, the open interest changed by 7 which increased total open position to 121

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 3.29, which was 0.06 higher than the previous day. The implied volatity was 23.80, the open interest changed by -5 which decreased total open position to 115

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 3.21, which was -0.3 lower than the previous day. The implied volatity was 21.86, the open interest changed by 17 which increased total open position to 122

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 3.5, which was -0.09 lower than the previous day. The implied volatity was 20.15, the open interest changed by -6 which decreased total open position to 103

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 3.66, which was 0.27 higher than the previous day. The implied volatity was 19.55, the open interest changed by 5 which increased total open position to 112

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 3.43, which was -0.23 lower than the previous day. The implied volatity was 23.30, the open interest changed by 10 which increased total open position to 106

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 3.64, which was -0.47 lower than the previous day. The implied volatity was 22.97, the open interest changed by 19 which increased total open position to 95

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 4.07, which was 0.16 higher than the previous day. The implied volatity was 23.63, the open interest changed by 11 which increased total open position to 75

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 3.91, which was 0.04 higher than the previous day. The implied volatity was 23.10, the open interest changed by 3 which increased total open position to 61

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 4, which was -1.6 lower than the previous day. The implied volatity was 23.44, the open interest changed by 47 which increased total open position to 57

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 5.6, which was -0.96 lower than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 10

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 6.56, which was -5.34 lower than the previous day. The implied volatity was 25.51, the open interest changed by 6 which increased total open position to 6

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 11.9, 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 Nov NHPC was trading at 80.53. The strike last trading price was 11.9, 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 Nov NHPC was trading at 81.25. The strike last trading price was 11.9, 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 14 Nov NHPC was trading at 80.30. The strike last trading price was 11.9, 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 13 Nov NHPC was trading at 81.46. The strike last trading price was 11.9, 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 Nov NHPC was trading at 81.98. The strike last trading price was 11.9, 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 Nov NHPC was trading at 81.89. The strike last trading price was 11.9, 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 Nov NHPC was trading at 82.31. The strike last trading price was 11.9, 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 7 Nov NHPC was trading at 81.48. The strike last trading price was 11.9, 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 Nov NHPC was trading at 85.33. 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 31 Oct NHPC was trading at 84.84. 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 75 PE
Delta: -0.24 Vega: 0.05 Theta: -0.03 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.54 ₹ 3,456	-0.25 -1600.00	21.80	177 11,32,800	13 83,200	268 17,15,200
11 Dec	76.69	0.78 ₹ 4,992	-0.09 -576.00	23.44	218 13,95,200	-18 -1,15,200	254 16,25,600
10 Dec	76.87	0.88 ₹ 5,632	-0.02 -128.00	25.23	492 31,48,800	-27 -1,72,800	274 17,53,600
9 Dec	76.47	0.94 ₹ 6,016	0 0.00	22.81	413 26,43,200	-35 -2,24,000	302 19,32,800
8 Dec	76.43	0.97 ₹ 6,208	0.21 1344.00	23.80	367 23,48,800	57 3,64,800	337 21,56,800
5 Dec	77.07	0.75 ₹ 4,800	-0.19 -1216.00	21.91	61 3,90,400	7 44,800	273 17,47,200
4 Dec	76.89	0.91 ₹ 5,824	-0.15 -960.00	22.85	68 4,35,200	15 96,000	267 17,08,800
3 Dec	76.83	1.03 ₹ 6,592	0.08 512.00	24.25	55 3,52,000	14 89,600	253 16,19,200
2 Dec	77.28	0.94 ₹ 6,016	-0.08 -512.00	24.66	72 4,60,800	19 1,21,600	238 15,23,200
1 Dec	77.30	0.98 ₹ 6,272	-0.15 -960.00	25.66	75 4,80,000	10 64,000	218 13,95,200
28 Nov	76.74	1.12 ₹ 7,168	0.02 128.00	23.24	56 3,58,400	22 1,40,800	208 13,31,200
27 Nov	76.95	1.1 ₹ 7,040	0.05 320.00	23.78	55 3,52,000	17 1,08,800	187 11,96,800
26 Nov	77.43	1.06 ₹ 6,784	-0.23 -1472.00	24.71	76 4,86,400	-10 -64,000	169 10,81,600
25 Nov	77.23	1.3 ₹ 8,320	-0.17 -1088.00	26.56	73 4,67,200	31 1,98,400	178 11,39,200
24 Nov	76.96	1.34 ₹ 8,576	0.4 2560.00	26.85	249 15,93,600	109 6,97,600	141 9,02,400
21 Nov	78.82	0.95 ₹ 6,080	0.3 1920.00	26.49	45 2,88,000	26 1,66,400	31 1,98,400
20 Nov	80.12	0.65 ₹ 4,160	-0.2 -1280.00	-	0 0	0 0	0 0
19 Nov	80.05	0.65 ₹ 4,160	-0.2 -1280.00	-	0 0	0 0	0 0
18 Nov	80.53	0.65 ₹ 4,160	-0.2 -1280.00	-	0 0	3 19,200	0 0
17 Nov	81.25	0.65 ₹ 4,160	-0.2 -1280.00	27.74	3 19,200	2 12,800	4 25,600
14 Nov	80.30	0.85 ₹ 5,440	-0.65 -4160.00	27.84	2 12,800	1 6,400	1 6,400
13 Nov	81.46	1.5 ₹ 9,600	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	1.5 ₹ 9,600	0 0.00	8.71	0 0	0 0	0 0
11 Nov	81.89	1.5 ₹ 9,600	0 0.00	8.74	0 0	0 0	0 0
10 Nov	82.31	1.5 ₹ 9,600	0 0.00	9.05	0 0	0 0	0 0
7 Nov	81.48	1.5 ₹ 9,600	0 0.00	8.02	0 0	0 0	0 0
3 Nov	85.33	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 75 expiring on 30DEC2025

Delta for 75 PE is -0.24

Historical price for 75 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.54, which was -0.25 lower than the previous day. The implied volatity was 21.80, the open interest changed by 13 which increased total open position to 268

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.78, which was -0.09 lower than the previous day. The implied volatity was 23.44, the open interest changed by -18 which decreased total open position to 254

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.88, which was -0.02 lower than the previous day. The implied volatity was 25.23, the open interest changed by -27 which decreased total open position to 274

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 22.81, the open interest changed by -35 which decreased total open position to 302

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.97, which was 0.21 higher than the previous day. The implied volatity was 23.80, the open interest changed by 57 which increased total open position to 337

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.75, which was -0.19 lower than the previous day. The implied volatity was 21.91, the open interest changed by 7 which increased total open position to 273

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.91, which was -0.15 lower than the previous day. The implied volatity was 22.85, the open interest changed by 15 which increased total open position to 267

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 1.03, which was 0.08 higher than the previous day. The implied volatity was 24.25, the open interest changed by 14 which increased total open position to 253

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.94, which was -0.08 lower than the previous day. The implied volatity was 24.66, the open interest changed by 19 which increased total open position to 238

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.98, which was -0.15 lower than the previous day. The implied volatity was 25.66, the open interest changed by 10 which increased total open position to 218

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 1.12, which was 0.02 higher than the previous day. The implied volatity was 23.24, the open interest changed by 22 which increased total open position to 208

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 23.78, the open interest changed by 17 which increased total open position to 187

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 1.06, which was -0.23 lower than the previous day. The implied volatity was 24.71, the open interest changed by -10 which decreased total open position to 169

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 1.3, which was -0.17 lower than the previous day. The implied volatity was 26.56, the open interest changed by 31 which increased total open position to 178

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 1.34, which was 0.4 higher than the previous day. The implied volatity was 26.85, the open interest changed by 109 which increased total open position to 141

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 0.95, which was 0.3 higher than the previous day. The implied volatity was 26.49, the open interest changed by 26 which increased total open position to 31

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 0.65, which was -0.2 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 0.65, which was -0.2 lower 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 0.65, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 27.74, the open interest changed by 2 which increased total open position to 4

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 1

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 1.5, 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 12 Nov NHPC was trading at 81.98. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 8.71, 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 1.5, which was 0 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NHPC was trading at 82.31. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 8.02, 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