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 79 CE
Delta: 0.36 Vega: 0.06 Theta: -0.05 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.88 ₹ 5,632	0.08 512.00	21.78	142 9,08,800	-19 -1,21,600	576 36,86,400
11 Dec	76.69	0.79 ₹ 5,056	-0.21 -1344.00	22.02	319 20,41,600	29 1,85,600	594 38,01,600
10 Dec	76.87	1.01 ₹ 6,464	0.24 1536.00	23.97	2,795 1,78,88,000	372 23,80,800	565 36,16,000
9 Dec	76.47	0.75 ₹ 4,800	-0.05 -320.00	22.29	71 4,54,400	20 1,28,000	192 12,28,800
8 Dec	76.43	0.82 ₹ 5,248	-0.29 -1856.00	21.81	124 7,93,600	-9 -57,600	173 11,07,200
5 Dec	77.07	1.1 ₹ 7,040	-0.1 -640.00	21.21	59 3,77,600	3 19,200	182 11,64,800
4 Dec	76.89	1.19 ₹ 7,616	-0.04 -256.00	23.07	99 6,33,600	-7 -44,800	181 11,58,400
3 Dec	76.83	1.23 ₹ 7,872	-0.16 -1024.00	22.95	54 3,45,600	-1 -6,400	188 12,03,200
2 Dec	77.28	1.41 ₹ 9,024	0 0.00	22.19	92 5,88,800	58 3,71,200	189 12,09,600
1 Dec	77.30	1.5 ₹ 9,600	0.14 896.00	21.70	68 4,35,200	27 1,72,800	131 8,38,400
28 Nov	76.74	1.34 ₹ 8,576	-0.22 -1408.00	22.57	32 2,04,800	11 70,400	105 6,72,000
27 Nov	76.95	1.56 ₹ 9,984	-0.28 -1792.00	23.34	133 8,51,200	39 2,49,600	94 6,01,600
26 Nov	77.43	1.82 ₹ 11,648	-0.05 -320.00	23.50	222 14,20,800	18 1,15,200	55 3,52,000
25 Nov	77.23	1.81 ₹ 11,584	-0.13 -832.00	24.00	75 4,80,000	10 64,000	35 2,24,000
24 Nov	76.96	2.21 ₹ 14,144	-0.5 -3200.00	27.61	32 2,04,800	17 1,08,800	24 1,53,600
21 Nov	78.82	2.72 ₹ 17,408	-0.98 -6272.00	23.22	6 38,400	1 6,400	2 12,800
20 Nov	80.12	3.7 ₹ 23,680	0.1 640.00	-	0 0	0 0	0 0
19 Nov	80.05	3.7 ₹ 23,680	0.1 640.00	24.92	1 6,400	0 0	1 6,400
18 Nov	80.53	3.6 ₹ 23,040	-5.45 -34880.00	20.43	1 6,400	0 0	0 0

17 Nov	81.25	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	9.05 ₹ 57,920	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 79 expiring on 30DEC2025

Delta for 79 CE is 0.36

Historical price for 79 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.88, which was 0.08 higher than the previous day. The implied volatity was 21.78, the open interest changed by -19 which decreased total open position to 576

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.79, which was -0.21 lower than the previous day. The implied volatity was 22.02, the open interest changed by 29 which increased total open position to 594

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 1.01, which was 0.24 higher than the previous day. The implied volatity was 23.97, the open interest changed by 372 which increased total open position to 565

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 22.29, the open interest changed by 20 which increased total open position to 192

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.82, which was -0.29 lower than the previous day. The implied volatity was 21.81, the open interest changed by -9 which decreased total open position to 173

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 21.21, the open interest changed by 3 which increased total open position to 182

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 1.19, which was -0.04 lower than the previous day. The implied volatity was 23.07, the open interest changed by -7 which decreased total open position to 181

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 1.23, which was -0.16 lower than the previous day. The implied volatity was 22.95, the open interest changed by -1 which decreased total open position to 188

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 1.41, which was 0 lower than the previous day. The implied volatity was 22.19, the open interest changed by 58 which increased total open position to 189

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 1.5, which was 0.14 higher than the previous day. The implied volatity was 21.70, the open interest changed by 27 which increased total open position to 131

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 1.34, which was -0.22 lower than the previous day. The implied volatity was 22.57, the open interest changed by 11 which increased total open position to 105

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 1.56, which was -0.28 lower than the previous day. The implied volatity was 23.34, the open interest changed by 39 which increased total open position to 94

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 1.82, which was -0.05 lower than the previous day. The implied volatity was 23.50, the open interest changed by 18 which increased total open position to 55

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 1.81, which was -0.13 lower than the previous day. The implied volatity was 24.00, the open interest changed by 10 which increased total open position to 35

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 2.21, which was -0.5 lower than the previous day. The implied volatity was 27.61, the open interest changed by 17 which increased total open position to 24

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 2.72, which was -0.98 lower than the previous day. The implied volatity was 23.22, the open interest changed by 1 which increased total open position to 2

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 3.7, which was 0.1 higher 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 3.7, which was 0.1 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 1

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 3.6, which was -5.45 lower than the previous day. The implied volatity was 20.43, 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 9.05, 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 14 Nov NHPC was trading at 80.30. The strike last trading price was 9.05, 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 13 Nov NHPC was trading at 81.46. The strike last trading price was 9.05, 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 9.05, 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 11 Nov NHPC was trading at 81.89. The strike last trading price was 9.05, 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 Nov NHPC was trading at 82.31. The strike last trading price was 9.05, 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 7 Nov NHPC was trading at 81.48. The strike last trading price was 9.05, 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 3 Nov NHPC was trading at 85.33. The strike last trading price was 9.05, 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 9.05, 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

NHPC 30DEC2025 79 PE
Delta: -0.65 Vega: 0.06 Theta: -0.02 Gamma: 0.11
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	2.26 ₹ 14,464	-0.58 -3712.00	20.34	9 57,600	0 0	321 20,54,400
11 Dec	76.69	2.84 ₹ 18,176	-0.05 -320.00	24.54	24 1,53,600	0 0	321 20,54,400
10 Dec	76.87	2.94 ₹ 18,816	-0.24 -1536.00	26.95	461 29,50,400	259 16,57,600	321 20,54,400
9 Dec	76.47	3.18 ₹ 20,352	-0.17 -1088.00	-	0 0	0 0	0 0
8 Dec	76.43	3.18 ₹ 20,352	-0.17 -1088.00	-	0 0	0 0	62 3,96,800
5 Dec	77.07	3.18 ₹ 20,352	-0.17 -1088.00	-	0 0	0 0	0 0
4 Dec	76.89	3.18 ₹ 20,352	-0.17 -1088.00	-	0 0	0 0	0 0
3 Dec	76.83	3.18 ₹ 20,352	-0.17 -1088.00	27.10	1 6,400	0 0	62 3,96,800
2 Dec	77.28	3.35 ₹ 21,440	0.16 1024.00	-	0 0	2 12,800	0 0
1 Dec	77.30	3.35 ₹ 21,440	0.16 1024.00	33.07	10 64,000	1 6,400	61 3,90,400
28 Nov	76.74	3.19 ₹ 20,416	0.3 1920.00	24.74	3 19,200	1 6,400	60 3,84,000
27 Nov	76.95	2.89 ₹ 18,496	0.06 384.00	23.02	32 2,04,800	8 51,200	59 3,77,600
26 Nov	77.43	2.84 ₹ 18,176	-0.34 -2176.00	25.14	34 2,17,600	13 83,200	49 3,13,600
25 Nov	77.23	3.14 ₹ 20,096	-0.23 -1472.00	26.80	13 83,200	3 19,200	35 2,24,000
24 Nov	76.96	3.23 ₹ 20,672	0.93 5952.00	27.66	28 1,79,200	18 1,15,200	32 2,04,800
21 Nov	78.82	2.3 ₹ 14,720	-0.3 -1920.00	25.57	14 89,600	13 83,200	13 83,200
20 Nov	80.12	2.6 ₹ 16,640	0 0.00	2.82	0 0	0 0	0 0
19 Nov	80.05	2.6 ₹ 16,640	0 0.00	2.72	0 0	0 0	0 0
18 Nov	80.53	2.6 ₹ 16,640	0 0.00	3.09	0 0	0 0	0 0
17 Nov	81.25	2.6 ₹ 16,640	0 0.00	3.91	0 0	0 0	0 0
14 Nov	80.30	2.6 ₹ 16,640	0 0.00	2.97	0 0	0 0	0 0
13 Nov	81.46	2.6 ₹ 16,640	0 0.00	4.07	0 0	0 0	0 0
12 Nov	81.98	2.6 ₹ 16,640	0 0.00	4.57	0 0	0 0	0 0
11 Nov	81.89	2.6 ₹ 16,640	0 0.00	4.65	0 0	0 0	0 0
10 Nov	82.31	2.6 ₹ 16,640	0 0.00	4.93	0 0	0 0	0 0
7 Nov	81.48	2.6 ₹ 16,640	0 0.00	3.99	0 0	0 0	0 0
3 Nov	85.33	2.6 ₹ 16,640	0 0.00	7.46	0 0	0 0	0 0
31 Oct	84.84	2.6 ₹ 16,640	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 79 expiring on 30DEC2025

Delta for 79 PE is -0.65

Historical price for 79 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 2.26, which was -0.58 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 321

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 2.84, which was -0.05 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 321

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 2.94, which was -0.24 lower than the previous day. The implied volatity was 26.95, the open interest changed by 259 which increased total open position to 321

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 3.18, which was -0.17 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 3.18, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 3.18, which was -0.17 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 3.18, which was -0.17 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 3.18, which was -0.17 lower than the previous day. The implied volatity was 27.10, the open interest changed by 0 which decreased total open position to 62

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 3.35, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 3.35, which was 0.16 higher than the previous day. The implied volatity was 33.07, the open interest changed by 1 which increased total open position to 61

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 3.19, which was 0.3 higher than the previous day. The implied volatity was 24.74, the open interest changed by 1 which increased total open position to 60

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 2.89, which was 0.06 higher than the previous day. The implied volatity was 23.02, the open interest changed by 8 which increased total open position to 59

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 2.84, which was -0.34 lower than the previous day. The implied volatity was 25.14, the open interest changed by 13 which increased total open position to 49

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 3.14, which was -0.23 lower than the previous day. The implied volatity was 26.80, the open interest changed by 3 which increased total open position to 35

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 3.23, which was 0.93 higher than the previous day. The implied volatity was 27.66, the open interest changed by 18 which increased total open position to 32

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 25.57, the open interest changed by 13 which increased total open position to 13

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 2.82, 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 2.6, which was 0 lower than the previous day. The implied volatity was 2.72, 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 2.6, which was 0 lower than the previous day. The implied volatity was 3.09, 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 2.6, which was 0 lower than the previous day. The implied volatity was 3.91, 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 2.6, which was 0 lower than the previous day. The implied volatity was 2.97, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.07, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.57, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.65, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.93, 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 2.6, which was 0 lower than the previous day. The implied volatity was 3.99, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.46, 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 2.6, 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