NHPC

Nhpc Ltd

81.29 -0.13 (-0.16%)

L: 80.51 H: 82.22

Back to Option Chain

Historical option data for NHPC
14 Jan 2026 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 81 CE
Delta: 0.57 Vega: 0.06 Theta: -0.06 Gamma: 0.12
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	81.29	1.62 ₹ 10,368	-0.23 -1472.00	21.88	189 12,09,600	15 96,000	209 13,37,600
13 Jan	81.42	1.77 ₹ 11,328	-1.06 -6784.00	23.48	336 21,50,400	72 4,60,800	192 12,28,800
12 Jan	82.80	2.8 ₹ 17,920	-0.11 -704.00	21.22	230 14,72,000	10 64,000	121 7,74,400
9 Jan	82.43	2.81 ₹ 17,984	0.15 960.00	24.98	42 2,68,800	10 64,000	110 7,04,000
8 Jan	82.17	2.76 ₹ 17,664	-0.96 -6144.00	26.63	11 70,400	2 12,800	100 6,40,000
7 Jan	83.66	3.72 ₹ 23,808	0.14 896.00	24.29	29 1,85,600	-2 -12,800	99 6,33,600
6 Jan	83.53	3.58 ₹ 22,912	-0.34 -2176.00	-	0 0	0 0	101 6,46,400
5 Jan	83.66	3.58 ₹ 22,912	-0.34 -2176.00	22.24	49 3,13,600	-20 -1,28,000	101 6,46,400
2 Jan	83.62	3.96 ₹ 25,344	2.31 14784.00	22.28	883 56,51,200	-164 -10,49,600	123 7,87,200
1 Jan	79.56	1.66 ₹ 10,624	0.16 1024.00	24.25	420 26,88,000	207 13,24,800	289 18,49,600
31 Dec	79.22	1.5 ₹ 9,600	0.07 448.00	23.63	225 14,40,000	70 4,48,000	82 5,24,800
30 Dec	78.58	1.45 ₹ 9,280	0.22 1408.00	25.33	21 1,34,400	7 44,800	12 76,800
29 Dec	76.79	1.23 ₹ 7,872	-0.47 -3008.00	-	0 0	0 0	5 32,000
26 Dec	78.36	1.23 ₹ 7,872	-0.47 -3008.00	-	0 0	0 0	5 32,000
24 Dec	77.81	1.23 ₹ 7,872	-0.47 -3008.00	-	0 0	0 0	5 32,000
23 Dec	78.23	1.23 ₹ 7,872	-0.47 -3008.00	-	0 0	2 12,800	0 0
22 Dec	77.67	1.23 ₹ 7,872	-0.47 -3008.00	23.48	2 12,800	0 0	3 19,200
19 Dec	76.61	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	3 19,200
18 Dec	75.04	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	3 19,200
17 Dec	75.39	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	3 19,200
16 Dec	76.01	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	3 19,200
15 Dec	77.21	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	0 0
12 Dec	77.13	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	3 19,200
11 Dec	76.69	1.7 ₹ 10,880	0.1 640.00	-	0 0	0 0	3 19,200
10 Dec	76.87	1.7 ₹ 10,880	0.1 640.00	26.42	5 32,000	-1 -6,400	4 25,600
9 Dec	76.47	1.6 ₹ 10,240	-0.1 -640.00	-	0 0	0 0	0 0
8 Dec	76.43	1.6 ₹ 10,240	-0.1 -640.00	-	0 0	0 0	5 32,000
5 Dec	77.07	1.6 ₹ 10,240	-0.1 -640.00	23.09	1 6,400	0 0	4 25,600
4 Dec	76.89	1.7 ₹ 10,880	-1.85 -11840.00	24.76	4 25,600	3 19,200	3 19,200
3 Dec	76.83	3.55 ₹ 22,720	0 0.00	3.29	0 0	0 0	0 0
2 Dec	77.28	3.55 ₹ 22,720	0 0.00	2.7	0 0	0 0	0 0
1 Dec	77.30	3.55 ₹ 22,720	0 0.00	2.52	0 0	0 0	0 0

28 Nov	76.74	3.55 ₹ 22,720	0 0.00	3.25	0 0	0 0	0 0
27 Nov	76.95	3.55 ₹ 22,720	0 0.00	2.86	0 0	0 0	0 0
26 Nov	77.43	3.55 ₹ 22,720	0 0.00	2.34	0 0	0 0	0 0

For Nhpc Ltd - strike price 81 expiring on 27JAN2026

Delta for 81 CE is 0.57

Historical price for 81 CE is as follows

On 14 Jan NHPC was trading at 81.29. The strike last trading price was 1.62, which was -0.23 lower than the previous day. The implied volatity was 21.88, the open interest changed by 15 which increased total open position to 209

On 13 Jan NHPC was trading at 81.42. The strike last trading price was 1.77, which was -1.06 lower than the previous day. The implied volatity was 23.48, the open interest changed by 72 which increased total open position to 192

On 12 Jan NHPC was trading at 82.80. The strike last trading price was 2.8, which was -0.11 lower than the previous day. The implied volatity was 21.22, the open interest changed by 10 which increased total open position to 121

On 9 Jan NHPC was trading at 82.43. The strike last trading price was 2.81, which was 0.15 higher than the previous day. The implied volatity was 24.98, the open interest changed by 10 which increased total open position to 110

On 8 Jan NHPC was trading at 82.17. The strike last trading price was 2.76, which was -0.96 lower than the previous day. The implied volatity was 26.63, the open interest changed by 2 which increased total open position to 100

On 7 Jan NHPC was trading at 83.66. The strike last trading price was 3.72, which was 0.14 higher than the previous day. The implied volatity was 24.29, the open interest changed by -2 which decreased total open position to 99

On 6 Jan NHPC was trading at 83.53. The strike last trading price was 3.58, which was -0.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 5 Jan NHPC was trading at 83.66. The strike last trading price was 3.58, which was -0.34 lower than the previous day. The implied volatity was 22.24, the open interest changed by -20 which decreased total open position to 101

On 2 Jan NHPC was trading at 83.62. The strike last trading price was 3.96, which was 2.31 higher than the previous day. The implied volatity was 22.28, the open interest changed by -164 which decreased total open position to 123

On 1 Jan NHPC was trading at 79.56. The strike last trading price was 1.66, which was 0.16 higher than the previous day. The implied volatity was 24.25, the open interest changed by 207 which increased total open position to 289

On 31 Dec NHPC was trading at 79.22. The strike last trading price was 1.5, which was 0.07 higher than the previous day. The implied volatity was 23.63, the open interest changed by 70 which increased total open position to 82

On 30 Dec NHPC was trading at 78.58. The strike last trading price was 1.45, which was 0.22 higher than the previous day. The implied volatity was 25.33, the open interest changed by 7 which increased total open position to 12

On 29 Dec NHPC was trading at 76.79. The strike last trading price was 1.23, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 26 Dec NHPC was trading at 78.36. The strike last trading price was 1.23, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 24 Dec NHPC was trading at 77.81. The strike last trading price was 1.23, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 23 Dec NHPC was trading at 78.23. The strike last trading price was 1.23, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 22 Dec NHPC was trading at 77.67. The strike last trading price was 1.23, which was -0.47 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 3

On 19 Dec NHPC was trading at 76.61. The strike last trading price was 1.7, 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 3

On 18 Dec NHPC was trading at 75.04. The strike last trading price was 1.7, 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 3

On 17 Dec NHPC was trading at 75.39. The strike last trading price was 1.7, 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 3

On 16 Dec NHPC was trading at 76.01. The strike last trading price was 1.7, 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 3

On 15 Dec NHPC was trading at 77.21. The strike last trading price was 1.7, 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 12 Dec NHPC was trading at 77.13. The strike last trading price was 1.7, 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 3

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 1.7, 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 3

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 26.42, the open interest changed by -1 which decreased total open position to 4

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 1.6, which was -0.1 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 1.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 4

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was 24.76, the open interest changed by 3 which increased total open position to 3

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 3.29, 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 3.55, which was 0 lower than the previous day. The implied volatity was 2.7, 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 3.55, which was 0 lower than the previous day. The implied volatity was 2.52, 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 3.55, which was 0 lower than the previous day. The implied volatity was 3.25, 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 3.55, which was 0 lower than the previous day. The implied volatity was 2.86, 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 3.55, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

NHPC 27JAN2026 81 PE
Delta: -0.44 Vega: 0.06 Theta: -0.05 Gamma: 0.1
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	81.29	1.36 ₹ 8,704	-0.03 -192.00	26.49	232 14,84,800	-10 -64,000	132 8,44,800
13 Jan	81.42	1.46 ₹ 9,344	0.45 2880.00	27.14	1,347 86,20,800	-21 -1,34,400	142 9,08,800
12 Jan	82.80	0.96 ₹ 6,144	-0.24 -1536.00	28.31	533 34,11,200	-73 -4,67,200	163 10,43,200
9 Jan	82.43	1.16 ₹ 7,424	-0.26 -1664.00	26.44	155 9,92,000	27 1,72,800	236 15,10,400
8 Jan	82.17	1.45 ₹ 9,280	0.56 3584.00	28.17	200 12,80,000	75 4,80,000	205 13,12,000
7 Jan	83.66	0.95 ₹ 6,080	-0.01 -64.00	27.61	89 5,69,600	25 1,60,000	129 8,25,600
6 Jan	83.53	0.96 ₹ 6,144	0.02 128.00	26.41	72 4,60,800	17 1,08,800	104 6,65,600
5 Jan	83.66	1.02 ₹ 6,528	-0.04 -256.00	26.92	95 6,08,000	7 44,800	87 5,56,800
2 Jan	83.62	1.06 ₹ 6,784	-2.94 -18816.00	27.26	373 23,87,200	65 4,16,000	67 4,28,800
1 Jan	79.56	4 ₹ 25,600	0.8 5120.00	-	0 0	0 0	2 12,800
31 Dec	79.22	4 ₹ 25,600	0.8 5120.00	-	0 0	0 0	0 0
30 Dec	78.58	4 ₹ 25,600	0.8 5120.00	-	0 0	0 0	2 12,800
29 Dec	76.79	4 ₹ 25,600	0.8 5120.00	15.76	1 6,400	0 0	1 6,400
26 Dec	78.36	3.2 ₹ 20,480	-3.28 -20992.00	21.16	1 6,400	0 0	0 0
24 Dec	77.81	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
23 Dec	78.23	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
22 Dec	77.67	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
19 Dec	76.61	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
18 Dec	75.04	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
17 Dec	75.39	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
16 Dec	76.01	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
15 Dec	77.21	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
12 Dec	77.13	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
11 Dec	76.69	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
10 Dec	76.87	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
9 Dec	76.47	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	6.48 ₹ 41,472	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 81 expiring on 27JAN2026

Delta for 81 PE is -0.44

Historical price for 81 PE is as follows

On 14 Jan NHPC was trading at 81.29. The strike last trading price was 1.36, which was -0.03 lower than the previous day. The implied volatity was 26.49, the open interest changed by -10 which decreased total open position to 132

On 13 Jan NHPC was trading at 81.42. The strike last trading price was 1.46, which was 0.45 higher than the previous day. The implied volatity was 27.14, the open interest changed by -21 which decreased total open position to 142

On 12 Jan NHPC was trading at 82.80. The strike last trading price was 0.96, which was -0.24 lower than the previous day. The implied volatity was 28.31, the open interest changed by -73 which decreased total open position to 163

On 9 Jan NHPC was trading at 82.43. The strike last trading price was 1.16, which was -0.26 lower than the previous day. The implied volatity was 26.44, the open interest changed by 27 which increased total open position to 236

On 8 Jan NHPC was trading at 82.17. The strike last trading price was 1.45, which was 0.56 higher than the previous day. The implied volatity was 28.17, the open interest changed by 75 which increased total open position to 205

On 7 Jan NHPC was trading at 83.66. The strike last trading price was 0.95, which was -0.01 lower than the previous day. The implied volatity was 27.61, the open interest changed by 25 which increased total open position to 129

On 6 Jan NHPC was trading at 83.53. The strike last trading price was 0.96, which was 0.02 higher than the previous day. The implied volatity was 26.41, the open interest changed by 17 which increased total open position to 104

On 5 Jan NHPC was trading at 83.66. The strike last trading price was 1.02, which was -0.04 lower than the previous day. The implied volatity was 26.92, the open interest changed by 7 which increased total open position to 87

On 2 Jan NHPC was trading at 83.62. The strike last trading price was 1.06, which was -2.94 lower than the previous day. The implied volatity was 27.26, the open interest changed by 65 which increased total open position to 67

On 1 Jan NHPC was trading at 79.56. The strike last trading price was 4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec NHPC was trading at 79.22. The strike last trading price was 4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec NHPC was trading at 78.58. The strike last trading price was 4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Dec NHPC was trading at 76.79. The strike last trading price was 4, which was 0.8 higher than the previous day. The implied volatity was 15.76, the open interest changed by 0 which decreased total open position to 1

On 26 Dec NHPC was trading at 78.36. The strike last trading price was 3.2, which was -3.28 lower than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 0

On 24 Dec NHPC was trading at 77.81. The strike last trading price was 6.48, 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 23 Dec NHPC was trading at 78.23. The strike last trading price was 6.48, 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 22 Dec NHPC was trading at 77.67. The strike last trading price was 6.48, 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 Dec NHPC was trading at 76.61. The strike last trading price was 6.48, 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 Dec NHPC was trading at 75.04. The strike last trading price was 6.48, 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 Dec NHPC was trading at 75.39. The strike last trading price was 6.48, 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 Dec NHPC was trading at 76.01. The strike last trading price was 6.48, 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 Dec NHPC was trading at 77.21. The strike last trading price was 6.48, 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 Dec NHPC was trading at 77.13. The strike last trading price was 6.48, 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 Dec NHPC was trading at 76.69. The strike last trading price was 6.48, 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 6.48, 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 6.48, 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 6.48, 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 6.48, 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 Dec NHPC was trading at 76.89. The strike last trading price was 6.48, 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 Dec NHPC was trading at 76.83. The strike last trading price was 6.48, 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 Dec NHPC was trading at 77.28. The strike last trading price was 6.48, 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 Dec NHPC was trading at 77.30. The strike last trading price was 6.48, 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 28 Nov NHPC was trading at 76.74. The strike last trading price was 6.48, 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 6.48, 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 26 Nov NHPC was trading at 77.43. The strike last trading price was 6.48, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD