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 77 CE
Delta: 0.57 Vega: 0.07 Theta: -0.05 Gamma: 0.11
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	1.75 ₹ 11,200	0.17 1088.00	21.67	259 16,57,600	0 0	295 18,88,000
11 Dec	76.69	1.58 ₹ 10,112	-0.2 -1280.00	21.93	475 30,40,000	70 4,48,000	292 18,68,800
10 Dec	76.87	1.78 ₹ 11,392	0.31 1984.00	22.99	719 46,01,600	-58 -3,71,200	223 14,27,200
9 Dec	76.47	1.45 ₹ 9,280	-0.08 -512.00	21.88	402 25,72,800	39 2,49,600	279 17,85,600
8 Dec	76.43	1.51 ₹ 9,664	-0.49 -3136.00	20.73	317 20,28,800	18 1,15,200	241 15,42,400
5 Dec	77.07	2 ₹ 12,800	-0.04 -256.00	21.31	178 11,39,200	0 0	223 14,27,200
4 Dec	76.89	2.02 ₹ 12,928	0 0.00	22.71	152 9,72,800	-30 -1,92,000	224 14,33,600
3 Dec	76.83	2.03 ₹ 12,992	-0.26 -1664.00	22.15	344 22,01,600	45 2,88,000	255 16,32,000
2 Dec	77.28	2.36 ₹ 15,104	0.01 64.00	22.17	241 15,42,400	-42 -2,68,800	207 13,24,800
1 Dec	77.30	2.41 ₹ 15,424	0.17 1088.00	20.75	293 18,75,200	0 0	251 16,06,400
28 Nov	76.74	2.21 ₹ 14,144	-0.23 -1472.00	22.64	273 17,47,200	26 1,66,400	250 16,00,000
27 Nov	76.95	2.43 ₹ 15,552	-0.4 -2560.00	22.90	453 28,99,200	132 8,44,800	225 14,40,000
26 Nov	77.43	2.78 ₹ 17,792	0.04 256.00	23.28	248 15,87,200	27 1,72,800	93 5,95,200
25 Nov	77.23	2.65 ₹ 16,960	-0.03 -192.00	22.81	108 6,91,200	17 1,08,800	67 4,28,800
24 Nov	76.96	2.75 ₹ 17,600	-7.7 -49280.00	23.24	86 5,50,400	45 2,88,000	45 2,88,000
21 Nov	78.82	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
18 Nov	80.53	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
17 Nov	81.25	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0

7 Nov	81.48	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	10.45 ₹ 66,880	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 77 expiring on 30DEC2025

Delta for 77 CE is 0.57

Historical price for 77 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 1.75, which was 0.17 higher than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 295

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 1.58, which was -0.2 lower than the previous day. The implied volatity was 21.93, the open interest changed by 70 which increased total open position to 292

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 1.78, which was 0.31 higher than the previous day. The implied volatity was 22.99, the open interest changed by -58 which decreased total open position to 223

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 1.45, which was -0.08 lower than the previous day. The implied volatity was 21.88, the open interest changed by 39 which increased total open position to 279

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 1.51, which was -0.49 lower than the previous day. The implied volatity was 20.73, the open interest changed by 18 which increased total open position to 241

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 2, which was -0.04 lower than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 223

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 2.02, which was 0 lower than the previous day. The implied volatity was 22.71, the open interest changed by -30 which decreased total open position to 224

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 2.03, which was -0.26 lower than the previous day. The implied volatity was 22.15, the open interest changed by 45 which increased total open position to 255

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 2.36, which was 0.01 higher than the previous day. The implied volatity was 22.17, the open interest changed by -42 which decreased total open position to 207

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 2.41, which was 0.17 higher than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 251

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 2.21, which was -0.23 lower than the previous day. The implied volatity was 22.64, the open interest changed by 26 which increased total open position to 250

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 2.43, which was -0.4 lower than the previous day. The implied volatity was 22.90, the open interest changed by 132 which increased total open position to 225

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 2.78, which was 0.04 higher than the previous day. The implied volatity was 23.28, the open interest changed by 27 which increased total open position to 93

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 2.65, which was -0.03 lower than the previous day. The implied volatity was 22.81, the open interest changed by 17 which increased total open position to 67

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 2.75, which was -7.7 lower than the previous day. The implied volatity was 23.24, the open interest changed by 45 which increased total open position to 45

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 10.45, 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 20 Nov NHPC was trading at 80.12. The strike last trading price was 10.45, 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 19 Nov NHPC was trading at 80.05. The strike last trading price was 10.45, 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 18 Nov NHPC was trading at 80.53. The strike last trading price was 10.45, 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 17 Nov NHPC was trading at 81.25. The strike last trading price was 10.45, 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 14 Nov NHPC was trading at 80.30. The strike last trading price was 10.45, 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 13 Nov NHPC was trading at 81.46. The strike last trading price was 10.45, 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 12 Nov NHPC was trading at 81.98. The strike last trading price was 10.45, 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 11 Nov NHPC was trading at 81.89. The strike last trading price was 10.45, 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 10 Nov NHPC was trading at 82.31. The strike last trading price was 10.45, 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 7 Nov NHPC was trading at 81.48. The strike last trading price was 10.45, 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 10.45, 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 31 Oct NHPC was trading at 84.84. The strike last trading price was 10.45, 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

NHPC 30DEC2025 77 PE
Delta: -0.43 Vega: 0.07 Theta: -0.03 Gamma: 0.11
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	1.16 ₹ 7,424	-0.34 -2176.00	20.62	68 4,35,200	25 1,60,000	359 22,97,600
11 Dec	76.69	1.5 ₹ 9,600	-0.18 -1152.00	22.42	165 10,56,000	2 12,800	330 21,12,000
10 Dec	76.87	1.7 ₹ 10,880	-0.14 -896.00	25.51	604 38,65,600	102 6,52,800	326 20,86,400
9 Dec	76.47	1.84 ₹ 11,776	0.07 448.00	23.00	110 7,04,000	25 1,60,000	224 14,33,600
8 Dec	76.43	1.76 ₹ 11,264	0.32 2048.00	22.91	162 10,36,800	3 19,200	197 12,60,800
5 Dec	77.07	1.45 ₹ 9,280	-0.26 -1664.00	21.39	70 4,48,000	9 57,600	194 12,41,600
4 Dec	76.89	1.71 ₹ 10,944	-0.19 -1216.00	22.91	60 3,84,000	4 25,600	183 11,71,200
3 Dec	76.83	1.84 ₹ 11,776	0.12 768.00	24.29	102 6,52,800	-1 -6,400	181 11,58,400
2 Dec	77.28	1.73 ₹ 11,072	-0.09 -576.00	25.27	194 12,41,600	-17 -1,08,800	181 11,58,400
1 Dec	77.30	1.73 ₹ 11,072	-0.24 -1536.00	25.96	86 5,50,400	31 1,98,400	198 12,67,200
28 Nov	76.74	1.98 ₹ 12,672	0.11 704.00	23.66	69 4,41,600	17 1,08,800	167 10,68,800
27 Nov	76.95	1.86 ₹ 11,904	0.09 576.00	23.48	137 8,76,800	48 3,07,200	150 9,60,000
26 Nov	77.43	1.81 ₹ 11,584	-0.3 -1920.00	24.85	152 9,72,800	24 1,53,600	101 6,46,400
25 Nov	77.23	2.25 ₹ 14,400	-0.05 -320.00	28.31	56 3,58,400	20 1,28,000	76 4,86,400
24 Nov	76.96	2.16 ₹ 13,824	0.16 1024.00	27.21	80 5,12,000	54 3,45,600	54 3,45,600
21 Nov	78.82	2 ₹ 12,800	0 0.00	3.47	0 0	0 0	0 0
20 Nov	80.12	2 ₹ 12,800	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	2 ₹ 12,800	0 0.00	4.84	0 0	0 0	0 0
18 Nov	80.53	2 ₹ 12,800	0 0.00	5.36	0 0	0 0	0 0
17 Nov	81.25	2 ₹ 12,800	0 0.00	6.19	0 0	0 0	0 0
14 Nov	80.30	2 ₹ 12,800	0 0.00	5.21	0 0	0 0	0 0
13 Nov	81.46	2 ₹ 12,800	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	2 ₹ 12,800	0 0.00	6.69	0 0	0 0	0 0
11 Nov	81.89	2 ₹ 12,800	0 0.00	6.75	0 0	0 0	0 0
10 Nov	82.31	2 ₹ 12,800	0 0.00	6.99	0 0	0 0	0 0
7 Nov	81.48	2 ₹ 12,800	0 0.00	6.05	0 0	0 0	0 0
3 Nov	85.33	2 ₹ 12,800	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	2 ₹ 12,800	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 77 expiring on 30DEC2025

Delta for 77 PE is -0.43

Historical price for 77 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 1.16, which was -0.34 lower than the previous day. The implied volatity was 20.62, the open interest changed by 25 which increased total open position to 359

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 1.5, which was -0.18 lower than the previous day. The implied volatity was 22.42, the open interest changed by 2 which increased total open position to 330

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 1.7, which was -0.14 lower than the previous day. The implied volatity was 25.51, the open interest changed by 102 which increased total open position to 326

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 1.84, which was 0.07 higher than the previous day. The implied volatity was 23.00, the open interest changed by 25 which increased total open position to 224

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 1.76, which was 0.32 higher than the previous day. The implied volatity was 22.91, the open interest changed by 3 which increased total open position to 197

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 1.45, which was -0.26 lower than the previous day. The implied volatity was 21.39, the open interest changed by 9 which increased total open position to 194

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 1.71, which was -0.19 lower than the previous day. The implied volatity was 22.91, the open interest changed by 4 which increased total open position to 183

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 1.84, which was 0.12 higher than the previous day. The implied volatity was 24.29, the open interest changed by -1 which decreased total open position to 181

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 1.73, which was -0.09 lower than the previous day. The implied volatity was 25.27, the open interest changed by -17 which decreased total open position to 181

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 1.73, which was -0.24 lower than the previous day. The implied volatity was 25.96, the open interest changed by 31 which increased total open position to 198

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 1.98, which was 0.11 higher than the previous day. The implied volatity was 23.66, the open interest changed by 17 which increased total open position to 167

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 1.86, which was 0.09 higher than the previous day. The implied volatity was 23.48, the open interest changed by 48 which increased total open position to 150

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 1.81, which was -0.3 lower than the previous day. The implied volatity was 24.85, the open interest changed by 24 which increased total open position to 101

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by 20 which increased total open position to 76

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 2.16, which was 0.16 higher than the previous day. The implied volatity was 27.21, the open interest changed by 54 which increased total open position to 54

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 3.47, 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 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 2, which was 0 lower than the previous day. The implied volatity was 4.84, 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 2, 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 17 Nov NHPC was trading at 81.25. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 6.19, 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 2, which was 0 lower than the previous day. The implied volatity was 5.21, 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 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 2, which was 0 lower than the previous day. The implied volatity was 6.69, 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 2, which was 0 lower than the previous day. The implied volatity was 6.75, 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 2, which was 0 lower than the previous day. The implied volatity was 6.99, 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 2, which was 0 lower than the previous day. The implied volatity was 6.05, 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, 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, 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