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 78 CE
Delta: 0.54 Vega: 0.09 Theta: -0.04 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	77.81	2.48 ₹ 15,872	-0.28 -1792.00	23.98	68 4,35,200	35 2,24,000	114 7,29,600
23 Dec	78.23	2.74 ₹ 17,536	0.29 1856.00	23.48	109 6,97,600	0 0	80 5,12,000
22 Dec	77.67	2.44 ₹ 15,616	0.36 2304.00	23.45	103 6,59,200	50 3,20,000	79 5,05,600
19 Dec	76.61	2.05 ₹ 13,120	0.55 3520.00	23.38	19 1,21,600	1 6,400	27 1,72,800
18 Dec	75.04	1.5 ₹ 9,600	-0.15 -960.00	24.22	29 1,85,600	4 25,600	26 1,66,400
17 Dec	75.39	1.65 ₹ 10,560	-0.2 -1280.00	24.12	16 1,02,400	4 25,600	22 1,40,800
16 Dec	76.01	1.85 ₹ 11,840	-0.55 -3520.00	24.35	7 44,800	3 19,200	14 89,600
15 Dec	77.21	2.4 ₹ 15,360	-0.1 -640.00	22.48	1 6,400	0 0	10 64,000
12 Dec	77.13	2.5 ₹ 16,000	-0.5 -3200.00	22.36	5 32,000	4 25,600	11 70,400
11 Dec	76.69	3 ₹ 19,200	0.74 4736.00	-	0 0	0 0	7 44,800
10 Dec	76.87	3 ₹ 19,200	0.74 4736.00	27.60	1 6,400	0 0	8 51,200
9 Dec	76.47	2.26 ₹ 14,464	-0.29 -1856.00	22.63	4 25,600	1 6,400	8 51,200
8 Dec	76.43	2.55 ₹ 16,320	-0.35 -2240.00	-	0 0	0 0	7 44,800
5 Dec	77.07	2.55 ₹ 16,320	-0.35 -2240.00	21.13	5 32,000	2 12,800	6 38,400
4 Dec	76.89	2.9 ₹ 18,560	0.15 960.00	24.66	2 12,800	-1 -6,400	3 19,200
3 Dec	76.83	2.75 ₹ 17,600	-0.15 -960.00	22.96	1 6,400	0 0	3 19,200
2 Dec	77.28	2.9 ₹ 18,560	-0.2 -1280.00	22.19	2 12,800	0 0	1 6,400
1 Dec	77.30	3.1 ₹ 19,840	-7.75 -49600.00	-	0 0	0 0	0 0
28 Nov	76.74	3.1 ₹ 19,840	-7.75 -49600.00	-	0 0	1 6,400	0 0

27 Nov	76.95	3.1 ₹ 19,840	-7.75 -49600.00	23.85	2 12,800	1 6,400	1 6,400
26 Nov	77.43	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
6 Nov	82.85	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
4 Nov	84.16	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0
30 Oct	86.15	10.85 ₹ 69,440	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 78 expiring on 27JAN2026

Delta for 78 CE is 0.54

Historical price for 78 CE is as follows

On 24 Dec NHPC was trading at 77.81. The strike last trading price was 2.48, which was -0.28 lower than the previous day. The implied volatity was 23.98, the open interest changed by 35 which increased total open position to 114

On 23 Dec NHPC was trading at 78.23. The strike last trading price was 2.74, which was 0.29 higher than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 80

On 22 Dec NHPC was trading at 77.67. The strike last trading price was 2.44, which was 0.36 higher than the previous day. The implied volatity was 23.45, the open interest changed by 50 which increased total open position to 79

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 23.38, the open interest changed by 1 which increased total open position to 27

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 24.22, the open interest changed by 4 which increased total open position to 26

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 24.12, the open interest changed by 4 which increased total open position to 22

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 24.35, the open interest changed by 3 which increased total open position to 14

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 10

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 22.36, the open interest changed by 4 which increased total open position to 11

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 3, which was 0.74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 3, which was 0.74 higher than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 8

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 2.26, which was -0.29 lower than the previous day. The implied volatity was 22.63, the open interest changed by 1 which increased total open position to 8

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 21.13, the open interest changed by 2 which increased total open position to 6

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 24.66, the open interest changed by -1 which decreased total open position to 3

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 3

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 2.9, which was -0.2 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 3.1, which was -7.75 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 3.1, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 3.1, which was -7.75 lower than the previous day. The implied volatity was 23.85, the open interest changed by 1 which increased total open position to 1

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 10.85, 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 25 Nov NHPC was trading at 77.23. The strike last trading price was 10.85, 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 24 Nov NHPC was trading at 76.96. The strike last trading price was 10.85, 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 Nov NHPC was trading at 80.12. The strike last trading price was 10.85, 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 19 Nov NHPC was trading at 80.05. The strike last trading price was 10.85, 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 13 Nov NHPC was trading at 81.46. The strike last trading price was 10.85, 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 12 Nov NHPC was trading at 81.98. The strike last trading price was 10.85, 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 11 Nov NHPC was trading at 81.89. The strike last trading price was 10.85, 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 Nov NHPC was trading at 82.31. The strike last trading price was 10.85, 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 7 Nov NHPC was trading at 81.48. The strike last trading price was 10.85, 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 6 Nov NHPC was trading at 82.85. The strike last trading price was 10.85, 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 4 Nov NHPC was trading at 84.16. The strike last trading price was 10.85, 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 Nov NHPC was trading at 85.33. The strike last trading price was 10.85, 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 10.85, 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 30 Oct NHPC was trading at 86.15. The strike last trading price was 10.85, 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

NHPC 27JAN2026 78 PE
Delta: -0.46 Vega: 0.09 Theta: -0.02 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	77.81	2 ₹ 12,800	0.17 1088.00	23.38	48 3,07,200	34 2,17,600	132 8,44,800
23 Dec	78.23	1.84 ₹ 11,776	-0.44 -2816.00	23.63	48 3,07,200	24 1,53,600	99 6,33,600
22 Dec	77.67	2.27 ₹ 14,528	-0.48 -3072.00	25.06	83 5,31,200	60 3,84,000	74 4,73,600
19 Dec	76.61	2.75 ₹ 17,600	-0.3 -1920.00	24.28	10 64,000	9 57,600	13 83,200
18 Dec	75.04	3.05 ₹ 19,520	0.45 2880.00	-	0 0	0 0	4 25,600
17 Dec	75.39	3.05 ₹ 19,520	0.45 2880.00	-	0 0	0 0	4 25,600
16 Dec	76.01	3.05 ₹ 19,520	0.45 2880.00	21.68	1 6,400	0 0	3 19,200
15 Dec	77.21	2.6 ₹ 16,640	-0.45 -2880.00	24.88	3 19,200	2 12,800	2 12,800
12 Dec	77.13	3.05 ₹ 19,520	0 0.00	0.23	0 0	0 0	0 0
11 Dec	76.69	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
10 Dec	76.87	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
9 Dec	76.47	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	3.05 ₹ 19,520	0 0.00	0.34	0 0	0 0	0 0
4 Dec	76.89	3.05 ₹ 19,520	0 0.00	0.05	0 0	0 0	0 0
3 Dec	76.83	3.05 ₹ 19,520	0 0.00	0.08	0 0	0 0	0 0
2 Dec	77.28	3.05 ₹ 19,520	0 0.00	0.72	0 0	0 0	0 0
1 Dec	77.30	3.05 ₹ 19,520	0 0.00	0.91	0 0	0 0	0 0
28 Nov	76.74	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	3.05 ₹ 19,520	0 0.00	0.32	0 0	0 0	0 0
26 Nov	77.43	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	3.05 ₹ 19,520	0 0.00	0.64	0 0	0 0	0 0
20 Nov	80.12	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	3.05 ₹ 19,520	0 0.00	3.42	0 0	0 0	0 0
13 Nov	81.46	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	3.05 ₹ 19,520	0 0.00	5.09	0 0	0 0	0 0
11 Nov	81.89	3.05 ₹ 19,520	0 0.00	5.15	0 0	0 0	0 0
10 Nov	82.31	3.05 ₹ 19,520	0 0.00	5.36	0 0	0 0	0 0
7 Nov	81.48	3.05 ₹ 19,520	0 0.00	4.62	0 0	0 0	0 0
6 Nov	82.85	3.05 ₹ 19,520	0 0.00	5.65	0 0	0 0	0 0
4 Nov	84.16	3.05 ₹ 19,520	0 0.00	6.60	0 0	0 0	0 0
3 Nov	85.33	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	3.05 ₹ 19,520	0 0.00	-	0 0	0 0	0 0
30 Oct	86.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 78 expiring on 27JAN2026

Delta for 78 PE is -0.46

Historical price for 78 PE is as follows

On 24 Dec NHPC was trading at 77.81. The strike last trading price was 2, which was 0.17 higher than the previous day. The implied volatity was 23.38, the open interest changed by 34 which increased total open position to 132

On 23 Dec NHPC was trading at 78.23. The strike last trading price was 1.84, which was -0.44 lower than the previous day. The implied volatity was 23.63, the open interest changed by 24 which increased total open position to 99

On 22 Dec NHPC was trading at 77.67. The strike last trading price was 2.27, which was -0.48 lower than the previous day. The implied volatity was 25.06, the open interest changed by 60 which increased total open position to 74

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 24.28, the open interest changed by 9 which increased total open position to 13

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 3

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 2

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 3.05, 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 Dec NHPC was trading at 76.87. The strike last trading price was 3.05, 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 Dec NHPC was trading at 76.47. The strike last trading price was 3.05, 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 Dec NHPC was trading at 76.43. The strike last trading price was 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.34, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.08, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.72, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.91, 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 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.32, 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 3.05, 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 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 0.64, 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 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 3.42, 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 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.09, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.15, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.36, 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 3.05, which was 0 lower than the previous day. The implied volatity was 4.62, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.65, 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 3.05, which was 0 lower than the previous day. The implied volatity was 6.60, 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 3.05, 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 3.05, 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 30 Oct NHPC was trading at 86.15. 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

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