NHPC

Nhpc Ltd

77.07 +0.18 (0.23%)

L: 76.64 H: 77.2

Back to Option Chain

Historical option data for NHPC
05 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 78 CE
Delta: 0.47 Vega: 0.08 Theta: -0.04 Gamma: 0.09
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	77.07	1.51 ₹ 9,664	-0.05 -320.00	21.34	269 17,21,600	8 51,200	603 38,59,200
4 Dec	76.89	1.55 ₹ 9,920	-0.03 -192.00	22.71	166 10,62,400	10 64,000	593 37,95,200
3 Dec	76.83	1.57 ₹ 10,048	-0.22 -1408.00	22.32	376 24,06,400	8 51,200	583 37,31,200
2 Dec	77.28	1.78 ₹ 11,392	-0.1 -640.00	21.43	414 26,49,600	35 2,24,000	575 36,80,000
1 Dec	77.30	1.91 ₹ 12,224	0.15 960.00	21.19	240 15,36,000	20 1,28,000	540 34,56,000
28 Nov	76.74	1.74 ₹ 11,136	-0.21 -1344.00	22.53	370 23,68,000	49 3,13,600	520 33,28,000
27 Nov	76.95	1.96 ₹ 12,544	-0.34 -2176.00	23.13	817 52,28,800	216 13,82,400	471 30,14,400
26 Nov	77.43	2.26 ₹ 14,464	-0.04 -256.00	23.34	640 40,96,000	49 3,13,600	256 16,38,400
25 Nov	77.23	2.25 ₹ 14,400	0.01 64.00	23.99	270 17,28,000	10 64,000	205 13,12,000
24 Nov	76.96	2.42 ₹ 15,488	-0.84 -5376.00	25.14	372 23,80,800	135 8,64,000	207 13,24,800
21 Nov	78.82	3.2 ₹ 20,480	-1.17 -7488.00	22.44	96 6,14,400	66 4,22,400	71 4,54,400
20 Nov	80.12	4.36 ₹ 27,904	-7.99 -51136.00	25.29	5 32,000	4 25,600	4 25,600
19 Nov	80.05	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
18 Nov	80.53	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0

17 Nov	81.25	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
27 Oct	85.02	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
21 Oct	86.35	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
20 Oct	86.56	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
16 Oct	86.95	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
14 Oct	85.36	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
13 Oct	86.45	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
10 Oct	86.94	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
9 Oct	86.67	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
8 Oct	85.44	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
7 Oct	86.46	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
6 Oct	86.61	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
3 Oct	86.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 78 expiring on 30DEC2025

Delta for 78 CE is 0.47

Historical price for 78 CE is as follows

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 1.51, which was -0.05 lower than the previous day. The implied volatity was 21.34, the open interest changed by 8 which increased total open position to 603

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 1.55, which was -0.03 lower than the previous day. The implied volatity was 22.71, the open interest changed by 10 which increased total open position to 593

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 1.57, which was -0.22 lower than the previous day. The implied volatity was 22.32, the open interest changed by 8 which increased total open position to 583

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 1.78, which was -0.1 lower than the previous day. The implied volatity was 21.43, the open interest changed by 35 which increased total open position to 575

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 1.91, which was 0.15 higher than the previous day. The implied volatity was 21.19, the open interest changed by 20 which increased total open position to 540

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 1.74, which was -0.21 lower than the previous day. The implied volatity was 22.53, the open interest changed by 49 which increased total open position to 520

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 1.96, which was -0.34 lower than the previous day. The implied volatity was 23.13, the open interest changed by 216 which increased total open position to 471

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 2.26, which was -0.04 lower than the previous day. The implied volatity was 23.34, the open interest changed by 49 which increased total open position to 256

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 2.25, which was 0.01 higher than the previous day. The implied volatity was 23.99, the open interest changed by 10 which increased total open position to 205

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 2.42, which was -0.84 lower than the previous day. The implied volatity was 25.14, the open interest changed by 135 which increased total open position to 207

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 3.2, which was -1.17 lower than the previous day. The implied volatity was 22.44, the open interest changed by 66 which increased total open position to 71

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 4.36, which was -7.99 lower than the previous day. The implied volatity was 25.29, the open interest changed by 4 which increased total open position to 4

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 Oct NHPC was trading at 86.35. The strike last trading price was 12.35, 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 Oct NHPC was trading at 86.56. The strike last trading price was 12.35, 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 16 Oct NHPC was trading at 86.95. The strike last trading price was 12.35, 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 12.35, 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 Oct NHPC was trading at 86.45. The strike last trading price was 12.35, 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 Oct NHPC was trading at 86.94. The strike last trading price was 12.35, 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 9 Oct NHPC was trading at 86.67. The strike last trading price was 12.35, 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 12.35, 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 Oct NHPC was trading at 86.46. The strike last trading price was 12.35, 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 Oct NHPC was trading at 86.61. The strike last trading price was 12.35, 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 Oct NHPC was trading at 86.93. 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 78 PE
Delta: -0.53 Vega: 0.08 Theta: -0.02 Gamma: 0.09
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	77.07	2 ₹ 12,800	-0.23 -1472.00	21.99	6 38,400	1 6,400	596 38,14,400
4 Dec	76.89	2.21 ₹ 14,144	-0.24 -1536.00	22.63	15 96,000	-1 -6,400	596 38,14,400
3 Dec	76.83	2.38 ₹ 15,232	0.15 960.00	24.54	45 2,88,000	-12 -76,800	598 38,27,200
2 Dec	77.28	2.21 ₹ 14,144	-0.03 -192.00	25.25	140 8,96,000	88 5,63,200	610 39,04,000
1 Dec	77.30	2.21 ₹ 14,144	-0.28 -1792.00	26.11	40 2,56,000	-4 -25,600	520 33,28,000
28 Nov	76.74	2.52 ₹ 16,128	0.13 832.00	23.86	30 1,92,000	2 12,800	525 33,60,000
27 Nov	76.95	2.39 ₹ 15,296	0.14 896.00	23.80	309 19,77,600	159 10,17,600	522 33,40,800
26 Nov	77.43	2.31 ₹ 14,784	-0.24 -1536.00	25.19	227 14,52,800	149 9,53,600	364 23,29,600
25 Nov	77.23	2.56 ₹ 16,384	-0.26 -1664.00	26.45	175 11,20,000	39 2,49,600	214 13,69,600
24 Nov	76.96	2.65 ₹ 16,960	0.68 4352.00	27.27	137 8,76,800	62 3,96,800	175 11,20,000
21 Nov	78.82	1.97 ₹ 12,608	0.43 2752.00	26.71	99 6,33,600	51 3,26,400	112 7,16,800
20 Nov	80.12	1.57 ₹ 10,048	-0.08 -512.00	26.99	49 3,13,600	35 2,24,000	59 3,77,600
19 Nov	80.05	1.65 ₹ 10,560	0.25 1600.00	27.57	7 44,800	0 0	24 1,53,600
18 Nov	80.53	1.4 ₹ 8,960	0.01 64.00	26.20	10 64,000	2 12,800	23 1,47,200
17 Nov	81.25	1.39 ₹ 8,896	-0.21 -1344.00	28.09	23 1,47,200	14 89,600	21 1,34,400
14 Nov	80.30	1.6 ₹ 10,240	0.3 1920.00	27.11	1 6,400	0 0	6 38,400
13 Nov	81.46	1.3 ₹ 8,320	-0.08 -512.00	26.72	1 6,400	0 0	5 32,000
12 Nov	81.98	1.38 ₹ 8,832	-0.56 -3584.00	28.75	3 19,200	0 0	2 12,800
11 Nov	81.89	1.94 ₹ 12,416	-0.91 -5824.00	-	0 0	0 0	0 0
10 Nov	82.31	1.94 ₹ 12,416	-0.91 -5824.00	-	0 0	2 12,800	0 0
7 Nov	81.48	1.94 ₹ 12,416	-0.91 -5824.00	31.77	2 12,800	1 6,400	1 6,400
3 Nov	85.33	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
27 Oct	85.02	2.85 ₹ 18,240	0 0.00	7.75	0 0	0 0	0 0
21 Oct	86.35	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
20 Oct	86.56	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
16 Oct	86.95	2.85 ₹ 18,240	0 0.00	8.77	0 0	0 0	0 0
14 Oct	85.36	2.85 ₹ 18,240	0 0.00	7.47	0 0	0 0	0 0
13 Oct	86.45	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
10 Oct	86.94	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
9 Oct	86.67	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
8 Oct	85.44	2.85 ₹ 18,240	0 0.00	7.49	0 0	0 0	0 0
7 Oct	86.46	2.85 ₹ 18,240	0 0.00	8.17	0 0	0 0	0 0
6 Oct	86.61	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
3 Oct	86.93	2.85 ₹ 18,240	0 0.00	8.03	0 0	0 0	0 0

For Nhpc Ltd - strike price 78 expiring on 30DEC2025

Delta for 78 PE is -0.53

Historical price for 78 PE is as follows

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 2, which was -0.23 lower than the previous day. The implied volatity was 21.99, the open interest changed by 1 which increased total open position to 596

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 2.21, which was -0.24 lower than the previous day. The implied volatity was 22.63, the open interest changed by -1 which decreased total open position to 596

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 2.38, which was 0.15 higher than the previous day. The implied volatity was 24.54, the open interest changed by -12 which decreased total open position to 598

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 2.21, which was -0.03 lower than the previous day. The implied volatity was 25.25, the open interest changed by 88 which increased total open position to 610

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 2.21, which was -0.28 lower than the previous day. The implied volatity was 26.11, the open interest changed by -4 which decreased total open position to 520

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 2.52, which was 0.13 higher than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 525

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 2.39, which was 0.14 higher than the previous day. The implied volatity was 23.80, the open interest changed by 159 which increased total open position to 522

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 2.31, which was -0.24 lower than the previous day. The implied volatity was 25.19, the open interest changed by 149 which increased total open position to 364

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 2.56, which was -0.26 lower than the previous day. The implied volatity was 26.45, the open interest changed by 39 which increased total open position to 214

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 2.65, which was 0.68 higher than the previous day. The implied volatity was 27.27, the open interest changed by 62 which increased total open position to 175

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 1.97, which was 0.43 higher than the previous day. The implied volatity was 26.71, the open interest changed by 51 which increased total open position to 112

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 1.57, which was -0.08 lower than the previous day. The implied volatity was 26.99, the open interest changed by 35 which increased total open position to 59

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 24

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 1.4, which was 0.01 higher than the previous day. The implied volatity was 26.20, the open interest changed by 2 which increased total open position to 23

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 1.39, which was -0.21 lower than the previous day. The implied volatity was 28.09, the open interest changed by 14 which increased total open position to 21

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 6

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 1.3, which was -0.08 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 5

On 12 Nov NHPC was trading at 81.98. The strike last trading price was 1.38, which was -0.56 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 2

On 11 Nov NHPC was trading at 81.89. The strike last trading price was 1.94, which was -0.91 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 1.94, which was -0.91 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 1.94, which was -0.91 lower than the previous day. The implied volatity was 31.77, the open interest changed by 1 which increased total open position to 1

On 3 Nov NHPC was trading at 85.33. The strike last trading price was 2.85, 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 2.85, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0

On 21 Oct NHPC was trading at 86.35. The strike last trading price was 2.85, 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 Oct NHPC was trading at 86.56. The strike last trading price was 2.85, 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 16 Oct NHPC was trading at 86.95. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 8.77, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0

On 13 Oct NHPC was trading at 86.45. The strike last trading price was 2.85, 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 Oct NHPC was trading at 86.94. The strike last trading price was 2.85, 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 9 Oct NHPC was trading at 86.67. The strike last trading price was 2.85, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0

On 7 Oct NHPC was trading at 86.46. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0

On 6 Oct NHPC was trading at 86.61. The strike last trading price was 2.85, 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 Oct NHPC was trading at 86.93. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 8.03, 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