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 76 CE
Delta: 0.67 Vega: 0.06 Theta: -0.05 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	2.35 ₹ 15,040	0.18 1152.00	21.74	80 5,12,000	-8 -51,200	161 10,30,400
11 Dec	76.69	2.16 ₹ 13,824	-0.16 -1024.00	22.39	245 15,68,000	15 96,000	170 10,88,000
10 Dec	76.87	2.31 ₹ 14,784	0.32 2048.00	22.55	251 16,06,400	-10 -64,000	155 9,92,000
9 Dec	76.47	1.91 ₹ 12,224	-0.11 -704.00	21.24	257 16,44,800	19 1,21,600	166 10,62,400
8 Dec	76.43	2.03 ₹ 12,992	-0.49 -3136.00	20.61	119 7,61,600	7 44,800	147 9,40,800
5 Dec	77.07	2.56 ₹ 16,384	-0.03 -192.00	21.01	70 4,48,000	27 1,72,800	141 9,02,400
4 Dec	76.89	2.62 ₹ 16,768	0.05 320.00	23.29	83 5,31,200	-28 -1,79,200	114 7,29,600
3 Dec	76.83	2.55 ₹ 16,320	-0.32 -2048.00	21.66	95 6,08,000	29 1,85,600	143 9,15,200
2 Dec	77.28	2.91 ₹ 18,624	0.01 64.00	21.54	47 3,00,800	-3 -19,200	114 7,29,600
1 Dec	77.30	3 ₹ 19,200	0.2 1280.00	20.30	148 9,47,200	22 1,40,800	117 7,48,800
28 Nov	76.74	2.8 ₹ 17,920	-0.19 -1216.00	23.01	26 1,66,400	1 6,400	93 5,95,200
27 Nov	76.95	3.01 ₹ 19,264	-0.44 -2816.00	23.06	65 4,16,000	29 1,85,600	92 5,88,800
26 Nov	77.43	3.45 ₹ 22,080	0.17 1088.00	24.13	46 2,94,400	11 70,400	64 4,09,600
25 Nov	77.23	3.3 ₹ 21,120	0.11 704.00	23.56	35 2,24,000	1 6,400	53 3,39,200
24 Nov	76.96	3.3 ₹ 21,120	-1.34 -8576.00	22.87	95 6,08,000	52 3,32,800	53 3,39,200

21 Nov	78.82	4.64 ₹ 29,696	-9.11 -58304.00	23.94	1 6,400	0 0	0 0
20 Nov	80.12	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
18 Nov	80.53	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
17 Nov	81.25	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
27 Oct	85.02	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
14 Oct	85.36	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
8 Oct	85.44	13.75 ₹ 88,000	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 76 expiring on 30DEC2025

Delta for 76 CE is 0.67

Historical price for 76 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 2.35, which was 0.18 higher than the previous day. The implied volatity was 21.74, the open interest changed by -8 which decreased total open position to 161

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 2.16, which was -0.16 lower than the previous day. The implied volatity was 22.39, the open interest changed by 15 which increased total open position to 170

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 2.31, which was 0.32 higher than the previous day. The implied volatity was 22.55, the open interest changed by -10 which decreased total open position to 155

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 1.91, which was -0.11 lower than the previous day. The implied volatity was 21.24, the open interest changed by 19 which increased total open position to 166

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 2.03, which was -0.49 lower than the previous day. The implied volatity was 20.61, the open interest changed by 7 which increased total open position to 147

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 2.56, which was -0.03 lower than the previous day. The implied volatity was 21.01, the open interest changed by 27 which increased total open position to 141

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 2.62, which was 0.05 higher than the previous day. The implied volatity was 23.29, the open interest changed by -28 which decreased total open position to 114

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 2.55, which was -0.32 lower than the previous day. The implied volatity was 21.66, the open interest changed by 29 which increased total open position to 143

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 2.91, which was 0.01 higher than the previous day. The implied volatity was 21.54, the open interest changed by -3 which decreased total open position to 114

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 3, which was 0.2 higher than the previous day. The implied volatity was 20.30, the open interest changed by 22 which increased total open position to 117

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 2.8, which was -0.19 lower than the previous day. The implied volatity was 23.01, the open interest changed by 1 which increased total open position to 93

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 3.01, which was -0.44 lower than the previous day. The implied volatity was 23.06, the open interest changed by 29 which increased total open position to 92

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 3.45, which was 0.17 higher than the previous day. The implied volatity was 24.13, the open interest changed by 11 which increased total open position to 64

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 3.3, which was 0.11 higher than the previous day. The implied volatity was 23.56, the open interest changed by 1 which increased total open position to 53

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 3.3, which was -1.34 lower than the previous day. The implied volatity was 22.87, the open interest changed by 52 which increased total open position to 53

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 4.64, which was -9.11 lower than the previous day. The implied volatity was 23.94, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 Oct NHPC was trading at 85.02. The strike last trading price was 13.75, 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 Oct NHPC was trading at 85.36. The strike last trading price was 13.75, 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 Oct NHPC was trading at 85.44. The strike last trading price was 13.75, 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 76 PE
Delta: -0.33 Vega: 0.06 Theta: -0.03 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.86 ₹ 5,504	-0.23 -1472.00	22.12	182 11,64,800	-11 -70,400	189 12,09,600
11 Dec	76.69	1.09 ₹ 6,976	-0.13 -832.00	22.76	190 12,16,000	-1 -6,400	200 12,80,000
10 Dec	76.87	1.24 ₹ 7,936	-0.05 -320.00	25.27	496 31,74,400	20 1,28,000	202 12,92,800
9 Dec	76.47	1.31 ₹ 8,384	0 0.00	22.44	313 20,03,200	-31 -1,98,400	183 11,71,200
8 Dec	76.43	1.28 ₹ 8,192	0.21 1344.00	22.77	114 7,29,600	-2 -12,800	214 13,69,600
5 Dec	77.07	1 ₹ 6,400	-0.28 -1792.00	20.86	88 5,63,200	7 44,800	217 13,88,800
4 Dec	76.89	1.31 ₹ 8,384	-0.11 -704.00	23.41	124 7,93,600	-25 -1,60,000	209 13,37,600
3 Dec	76.83	1.44 ₹ 9,216	0.16 1024.00	24.81	126 8,06,400	17 1,08,800	231 14,78,400
2 Dec	77.28	1.28 ₹ 8,192	-0.09 -576.00	24.74	60 3,84,000	1 6,400	214 13,69,600
1 Dec	77.30	1.33 ₹ 8,512	-0.16 -1024.00	25.93	117 7,48,800	39 2,49,600	215 13,76,000
28 Nov	76.74	1.51 ₹ 9,664	0.06 384.00	23.51	45 2,88,000	11 70,400	175 11,20,000
27 Nov	76.95	1.44 ₹ 9,216	0.08 512.00	23.57	76 4,86,400	23 1,47,200	165 10,56,000
26 Nov	77.43	1.39 ₹ 8,896	-0.28 -1792.00	24.64	142 9,08,800	8 51,200	141 9,02,400
25 Nov	77.23	1.7 ₹ 10,880	-0.18 -1152.00	26.98	57 3,64,800	9 57,600	131 8,38,400
24 Nov	76.96	1.83 ₹ 11,712	0.59 3776.00	28.24	132 8,44,800	48 3,07,200	123 7,87,200
21 Nov	78.82	1.25 ₹ 8,000	0.32 2048.00	26.73	84 5,37,600	21 1,34,400	75 4,80,000
20 Nov	80.12	0.96 ₹ 6,144	-0.06 -384.00	26.84	18 1,15,200	3 19,200	53 3,39,200
19 Nov	80.05	1.02 ₹ 6,528	0.13 832.00	27.31	28 1,79,200	12 76,800	49 3,13,600
18 Nov	80.53	0.89 ₹ 5,696	0.04 256.00	26.68	35 2,24,000	29 1,85,600	38 2,43,200
17 Nov	81.25	0.85 ₹ 5,440	-0.15 -960.00	27.81	7 44,800	4 25,600	8 51,200
14 Nov	80.30	1 ₹ 6,400	-0.25 -1600.00	26.88	3 19,200	1 6,400	2 12,800
13 Nov	81.46	1.25 ₹ 8,000	-1 -6400.00	-	0 0	0 0	0 0
12 Nov	81.98	1.25 ₹ 8,000	-1 -6400.00	-	0 0	0 0	0 0
11 Nov	81.89	1.25 ₹ 8,000	-1 -6400.00	-	0 0	0 0	0 0
10 Nov	82.31	1.25 ₹ 8,000	-1 -6400.00	-	0 0	1 6,400	0 0
7 Nov	81.48	1.25 ₹ 8,000	-1 -6400.00	30.66	1 6,400	0 0	0 0
3 Nov	85.33	2.25 ₹ 14,400	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	2.25 ₹ 14,400	0 0.00	-	0 0	0 0	0 0
27 Oct	85.02	2.25 ₹ 14,400	0 0.00	-	0 0	0 0	0 0
14 Oct	85.36	2.25 ₹ 14,400	0 0.00	-	0 0	0 0	0 0
8 Oct	85.44	2.25 ₹ 14,400	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 76 expiring on 30DEC2025

Delta for 76 PE is -0.33

Historical price for 76 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.86, which was -0.23 lower than the previous day. The implied volatity was 22.12, the open interest changed by -11 which decreased total open position to 189

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 1.09, which was -0.13 lower than the previous day. The implied volatity was 22.76, the open interest changed by -1 which decreased total open position to 200

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 1.24, which was -0.05 lower than the previous day. The implied volatity was 25.27, the open interest changed by 20 which increased total open position to 202

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 1.31, which was 0 lower than the previous day. The implied volatity was 22.44, the open interest changed by -31 which decreased total open position to 183

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 1.28, which was 0.21 higher than the previous day. The implied volatity was 22.77, the open interest changed by -2 which decreased total open position to 214

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 1, which was -0.28 lower than the previous day. The implied volatity was 20.86, the open interest changed by 7 which increased total open position to 217

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 1.31, which was -0.11 lower than the previous day. The implied volatity was 23.41, the open interest changed by -25 which decreased total open position to 209

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 1.44, which was 0.16 higher than the previous day. The implied volatity was 24.81, the open interest changed by 17 which increased total open position to 231

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 1.28, which was -0.09 lower than the previous day. The implied volatity was 24.74, the open interest changed by 1 which increased total open position to 214

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 1.33, which was -0.16 lower than the previous day. The implied volatity was 25.93, the open interest changed by 39 which increased total open position to 215

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 1.51, which was 0.06 higher than the previous day. The implied volatity was 23.51, the open interest changed by 11 which increased total open position to 175

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 1.44, which was 0.08 higher than the previous day. The implied volatity was 23.57, the open interest changed by 23 which increased total open position to 165

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 1.39, which was -0.28 lower than the previous day. The implied volatity was 24.64, the open interest changed by 8 which increased total open position to 141

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 1.7, which was -0.18 lower than the previous day. The implied volatity was 26.98, the open interest changed by 9 which increased total open position to 131

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 1.83, which was 0.59 higher than the previous day. The implied volatity was 28.24, the open interest changed by 48 which increased total open position to 123

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 1.25, which was 0.32 higher than the previous day. The implied volatity was 26.73, the open interest changed by 21 which increased total open position to 75

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 0.96, which was -0.06 lower than the previous day. The implied volatity was 26.84, the open interest changed by 3 which increased total open position to 53

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 1.02, which was 0.13 higher than the previous day. The implied volatity was 27.31, the open interest changed by 12 which increased total open position to 49

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 0.89, which was 0.04 higher than the previous day. The implied volatity was 26.68, the open interest changed by 29 which increased total open position to 38

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 27.81, the open interest changed by 4 which increased total open position to 8

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 26.88, the open interest changed by 1 which increased total open position to 2

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 1.25, which was -1 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 1.25, which was -1 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 1.25, which was -1 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 1.25, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 30.66, 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 2.25, 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 2.25, 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 Oct NHPC was trading at 85.02. The strike last trading price was 2.25, 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 Oct NHPC was trading at 85.36. The strike last trading price was 2.25, 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 Oct NHPC was trading at 85.44. The strike last trading price was 2.25, 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

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