NHPC

Nhpc Ltd

77.81 -0.42 (-0.54%)

L: 77.63 H: 78.7

Back to Option Chain

Historical option data for NHPC
24 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 27-JAN-2026 76 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	77.81	3.82 ₹ 24,448	0.16 1024.00	-	0 0	0 0	12 76,800
23 Dec	78.23	3.82 ₹ 24,448	0.16 1024.00	21.70	4 25,600	-1 -6,400	11 70,400
22 Dec	77.67	3.66 ₹ 23,424	1.52 9728.00	24.17	2 12,800	0 0	11 70,400
19 Dec	76.61	2.14 ₹ 13,696	-0.26 -1664.00	-	0 0	0 0	11 70,400
18 Dec	75.04	2.14 ₹ 13,696	-0.26 -1664.00	22.54	7 44,800	4 25,600	11 70,400
17 Dec	75.39	2.4 ₹ 15,360	-1.11 -7104.00	23.12	3 19,200	1 6,400	6 38,400
16 Dec	76.01	3.51 ₹ 22,464	-0.79 -5056.00	-	0 0	0 0	5 32,000
15 Dec	77.21	3.51 ₹ 22,464	-0.79 -5056.00	-	0 0	0 0	0 0
12 Dec	77.13	3.51 ₹ 22,464	-0.79 -5056.00	-	0 0	0 0	5 32,000
11 Dec	76.69	3.51 ₹ 22,464	-0.79 -5056.00	23.84	8 51,200	4 25,600	4 25,600
10 Dec	76.87	4.3 ₹ 27,520	0.53 3392.00	30.26	1 6,400	0 0	1 6,400
9 Dec	76.47	3.77 ₹ 24,128	-8.43 -53952.00	27.28	1 6,400	0 0	0 0
8 Dec	76.43	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0

20 Nov	80.12	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
6 Nov	82.85	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
4 Nov	84.16	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	12.2 ₹ 78,080	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 76 expiring on 27JAN2026

Delta for 76 CE is -

Historical price for 76 CE is as follows

On 24 Dec NHPC was trading at 77.81. The strike last trading price was 3.82, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 23 Dec NHPC was trading at 78.23. The strike last trading price was 3.82, which was 0.16 higher than the previous day. The implied volatity was 21.70, the open interest changed by -1 which decreased total open position to 11

On 22 Dec NHPC was trading at 77.67. The strike last trading price was 3.66, which was 1.52 higher than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 11

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 2.14, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 2.14, which was -0.26 lower than the previous day. The implied volatity was 22.54, the open interest changed by 4 which increased total open position to 11

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 2.4, which was -1.11 lower than the previous day. The implied volatity was 23.12, the open interest changed by 1 which increased total open position to 6

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 3.51, which was -0.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 3.51, which was -0.79 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 3.51, which was -0.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 3.51, which was -0.79 lower than the previous day. The implied volatity was 23.84, the open interest changed by 4 which increased total open position to 4

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 4.3, which was 0.53 higher than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 3.77, which was -8.43 lower than the previous day. The implied volatity was 27.28, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 6 Nov NHPC was trading at 82.85. The strike last trading price was 12.2, 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 Nov NHPC was trading at 84.16. The strike last trading price was 12.2, 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 12.2, 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 12.2, 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 27JAN2026 76 PE
Delta: -0.32 Vega: 0.08 Theta: -0.02 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	77.81	1.21 ₹ 7,744	0.11 704.00	23.70	8 51,200	5 32,000	16 1,02,400
23 Dec	78.23	1.1 ₹ 7,040	-0.23 -1472.00	23.94	7 44,800	-4 -25,600	10 64,000
22 Dec	77.67	1.33 ₹ 8,512	-0.31 -1984.00	24.01	16 1,02,400	4 25,600	13 83,200
19 Dec	76.61	1.7 ₹ 10,880	-0.92 -5888.00	23.45	4 25,600	3 19,200	8 51,200
18 Dec	75.04	2.62 ₹ 16,768	0.42 2688.00	25.45	6 38,400	-2 -12,800	5 32,000
17 Dec	75.39	2.2 ₹ 14,080	0.05 320.00	22.61	1 6,400	0 0	6 38,400
16 Dec	76.01	2.15 ₹ 13,760	0.3 1920.00	23.50	6 38,400	5 32,000	7 44,800
15 Dec	77.21	1.85 ₹ 11,840	0.35 2240.00	-	0 0	0 0	0 0
12 Dec	77.13	1.85 ₹ 11,840	0.35 2240.00	25.72	1 6,400	0 0	1 6,400
11 Dec	76.69	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	1 6,400
10 Dec	76.87	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	1 6,400
9 Dec	76.47	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
8 Dec	76.43	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	1 6,400
5 Dec	77.07	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
4 Dec	76.89	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
3 Dec	76.83	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
2 Dec	77.28	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
1 Dec	77.30	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
28 Nov	76.74	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
27 Nov	76.95	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
26 Nov	77.43	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
25 Nov	77.23	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
24 Nov	76.96	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
20 Nov	80.12	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
19 Nov	80.05	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
13 Nov	81.46	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
12 Nov	81.98	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
11 Nov	81.89	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
10 Nov	82.31	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	0 0	0 0
7 Nov	81.48	1.5 ₹ 9,600	-0.95 -6080.00	-	0 0	1 6,400	0 0
6 Nov	82.85	1.5 ₹ 9,600	-0.95 -6080.00	30.67	1 6,400	0 0	0 0
4 Nov	84.16	2.45 ₹ 15,680	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	2.45 ₹ 15,680	0 0.00	8.93	0 0	0 0	0 0
31 Oct	84.84	2.45 ₹ 15,680	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 76 expiring on 27JAN2026

Delta for 76 PE is -0.32

Historical price for 76 PE is as follows

On 24 Dec NHPC was trading at 77.81. The strike last trading price was 1.21, which was 0.11 higher than the previous day. The implied volatity was 23.70, the open interest changed by 5 which increased total open position to 16

On 23 Dec NHPC was trading at 78.23. The strike last trading price was 1.1, which was -0.23 lower than the previous day. The implied volatity was 23.94, the open interest changed by -4 which decreased total open position to 10

On 22 Dec NHPC was trading at 77.67. The strike last trading price was 1.33, which was -0.31 lower than the previous day. The implied volatity was 24.01, the open interest changed by 4 which increased total open position to 13

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 1.7, which was -0.92 lower than the previous day. The implied volatity was 23.45, the open interest changed by 3 which increased total open position to 8

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 2.62, which was 0.42 higher than the previous day. The implied volatity was 25.45, the open interest changed by -2 which decreased total open position to 5

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 6

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 2.15, which was 0.3 higher than the previous day. The implied volatity was 23.50, the open interest changed by 5 which increased total open position to 7

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 1.85, which was 0.35 higher 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 1.85, which was 0.35 higher than the previous day. The implied volatity was 25.72, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 1.5, which was -0.95 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 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 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 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov NHPC was trading at 82.85. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 0

On 4 Nov NHPC was trading at 84.16. The strike last trading price was 2.45, 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 Nov NHPC was trading at 85.33. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 8.93, 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 2.45, 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

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