NHPC

Nhpc Ltd

76.61 +1.57 (2.09%)

L: 74.75 H: 76.75

Back to Option Chain

Historical option data for NHPC
21 Dec 2025 04:15 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	76.61	0.57 ₹ 3,648	0.24 1536.00	-	545 34,88,000	-132 -8,44,800	553 35,39,200
20 Dec	76.61	0.57 ₹ 3,648	0.24 1536.00	-	545 34,88,000	-132 -8,44,800	553 35,39,200
14 Dec	77.13	1.23 ₹ 7,872	0.08 512.00	-	375 24,00,000	-76 -4,86,400	509 32,57,600
13 Dec	77.13	1.23 ₹ 7,872	0.08 512.00	-	375 24,00,000	-76 -4,86,400	509 32,57,600
7 Dec	77.07	1.51 ₹ 9,664	-0.05 -320.00	-	269 17,21,600	7 44,800	603 38,59,200
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
30 Nov	76.74	1.74 ₹ 11,136	-0.21 -1344.00	-	370 23,68,000	49 3,13,600	520 33,28,000
29 Nov	76.74	1.74 ₹ 11,136	-0.21 -1344.00	-	370 23,68,000	49 3,13,600	520 33,28,000

23 Nov	78.82	3.2 ₹ 20,480	-1.17 -7488.00	-	96 6,14,400	67 4,28,800	71 4,54,400
22 Nov	78.82	3.2 ₹ 20,480	-1.17 -7488.00	-	96 6,14,400	67 4,28,800	71 4,54,400
16 Nov	80.30	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
15 Nov	80.30	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
9 Nov	81.52	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
8 Nov	81.52	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
2 Nov	84.84	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0
1 Nov	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
15 Oct	85.36	12.35 ₹ 79,040	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 78 expiring on 30DEC2025

Delta for 78 CE is -

Historical price for 78 CE is as follows

On 21 Dec NHPC was trading at 76.61. The strike last trading price was 0.57, which was 0.24 higher than the previous day. The implied volatity was -, the open interest changed by -132 which decreased total open position to 553

On 20 Dec NHPC was trading at 76.61. The strike last trading price was 0.57, which was 0.24 higher than the previous day. The implied volatity was -, the open interest changed by -132 which decreased total open position to 553

On 14 Dec NHPC was trading at 77.13. The strike last trading price was 1.23, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 509

On 13 Dec NHPC was trading at 77.13. The strike last trading price was 1.23, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 509

On 7 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 -, the open interest changed by 7 which increased total open position to 603

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 30 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 -, the open interest changed by 49 which increased total open position to 520

On 29 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 -, the open interest changed by 49 which increased total open position to 520

On 23 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 -, the open interest changed by 67 which increased total open position to 71

On 22 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 -, the open interest changed by 67 which increased total open position to 71

On 16 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 15 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 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 9 Nov NHPC was trading at 81.52. 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 Nov NHPC was trading at 81.52. 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 2 Nov 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 1 Nov 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 15 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

NHPC 30DEC2025 78 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	76.61	1.77 ₹ 11,328	-1.28 -8192.00	-	57 3,64,800	-16 -1,02,400	388 24,83,200
20 Dec	76.61	1.77 ₹ 11,328	-1.28 -8192.00	-	57 3,64,800	-16 -1,02,400	388 24,83,200
14 Dec	77.13	1.72 ₹ 11,008	-0.39 -2496.00	-	15 96,000	-1 -6,400	420 26,88,000
13 Dec	77.13	1.72 ₹ 11,008	-0.39 -2496.00	-	15 96,000	-1 -6,400	420 26,88,000
7 Dec	77.07	2 ₹ 12,800	-0.23 -1472.00	-	6 38,400	1 6,400	596 38,14,400
5 Dec	77.07	2 ₹ 12,800	-0.23 -1472.00	21.99	6 38,400	1 6,400	596 38,14,400
30 Nov	76.74	2.52 ₹ 16,128	0.13 832.00	-	30 1,92,000	1 6,400	525 33,60,000
29 Nov	76.74	2.52 ₹ 16,128	0.13 832.00	-	30 1,92,000	1 6,400	525 33,60,000
23 Nov	78.82	1.97 ₹ 12,608	0.43 2752.00	-	99 6,33,600	52 3,32,800	112 7,16,800
22 Nov	78.82	1.97 ₹ 12,608	0.43 2752.00	-	99 6,33,600	52 3,32,800	112 7,16,800
16 Nov	80.30	1.6 ₹ 10,240	0.3 1920.00	-	1 6,400	1 6,400	6 38,400
15 Nov	80.30	1.6 ₹ 10,240	0.3 1920.00	-	1 6,400	1 6,400	6 38,400
14 Nov	80.30	1.6 ₹ 10,240	0.3 1920.00	-	1 6,400	0 0	6 38,400
13 Nov	81.46	1.3 ₹ 8,320	-0.08 -512.00	-	1 6,400	0 0	5 32,000
9 Nov	81.52	1.94 ₹ 12,416	-0.91 -5824.00	-	2 12,800	2 12,800	1 6,400
8 Nov	81.52	1.94 ₹ 12,416	-0.91 -5824.00	-	2 12,800	2 12,800	1 6,400
2 Nov	84.84	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0
1 Nov	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	-	0 0	0 0	0 0
15 Oct	85.36	2.85 ₹ 18,240	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 78 expiring on 30DEC2025

Delta for 78 PE is -

Historical price for 78 PE is as follows

On 21 Dec NHPC was trading at 76.61. The strike last trading price was 1.77, which was -1.28 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 388

On 20 Dec NHPC was trading at 76.61. The strike last trading price was 1.77, which was -1.28 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 388

On 14 Dec NHPC was trading at 77.13. The strike last trading price was 1.72, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 420

On 13 Dec NHPC was trading at 77.13. The strike last trading price was 1.72, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 420

On 7 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 -, the open interest changed by 1 which increased total open position to 596

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 30 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 -, the open interest changed by 1 which increased total open position to 525

On 29 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 -, the open interest changed by 1 which increased total open position to 525

On 23 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 -, the open interest changed by 52 which increased total open position to 112

On 22 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 -, the open interest changed by 52 which increased total open position to 112

On 16 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 -, the open interest changed by 1 which increased total open position to 6

On 15 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 -, the open interest changed by 1 which increased total open position to 6

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 -, 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 -, the open interest changed by 0 which decreased total open position to 5

On 9 Nov NHPC was trading at 81.52. 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 1

On 8 Nov NHPC was trading at 81.52. 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 1

On 2 Nov 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 1 Nov 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 -, the open interest changed by 0 which decreased total open position to 0

On 15 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 -, 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