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 83 CE
Delta: 0.10 Vega: 0.03 Theta: -0.02 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.19 ₹ 1,216	0.01 64.00	23.65	32 2,04,800	2 12,800	365 23,36,000
11 Dec	76.69	0.18 ₹ 1,152	-0.12 -768.00	23.94	61 3,90,400	-6 -38,400	363 23,23,200
10 Dec	76.87	0.31 ₹ 1,984	0.12 768.00	26.66	190 12,16,000	23 1,47,200	369 23,61,600
9 Dec	76.47	0.19 ₹ 1,216	-0.02 -128.00	24.44	52 3,32,800	16 1,02,400	346 22,14,400
8 Dec	76.43	0.21 ₹ 1,344	-0.07 -448.00	23.83	106 6,78,400	-62 -3,96,800	330 21,12,000
5 Dec	77.07	0.29 ₹ 1,856	-0.08 -512.00	22.51	246 15,74,400	148 9,47,200	393 25,15,200
4 Dec	76.89	0.37 ₹ 2,368	-0.02 -128.00	24.52	28 1,79,200	1 6,400	244 15,61,600
3 Dec	76.83	0.4 ₹ 2,560	-0.06 -384.00	24.55	180 11,52,000	77 4,92,800	259 16,57,600
2 Dec	77.28	0.47 ₹ 3,008	-0.03 -192.00	23.81	37 2,36,800	8 51,200	182 11,64,800
1 Dec	77.30	0.51 ₹ 3,264	0.03 192.00	23.36	125 8,00,000	89 5,69,600	174 11,13,600

28 Nov	76.74	0.49 ₹ 3,136	-0.1 -640.00	24.30	52 3,32,800	30 1,92,000	83 5,31,200
27 Nov	76.95	0.59 ₹ 3,776	-0.16 -1024.00	24.67	40 2,56,000	2 12,800	53 3,39,200
26 Nov	77.43	0.74 ₹ 4,736	-0.06 -384.00	25.00	49 3,13,600	6 38,400	49 3,13,600
25 Nov	77.23	0.79 ₹ 5,056	-0.07 -448.00	25.96	27 1,72,800	5 32,000	41 2,62,400
24 Nov	76.96	0.98 ₹ 6,272	-0.24 -1536.00	27.96	68 4,35,200	7 44,800	39 2,49,600
21 Nov	78.82	1.23 ₹ 7,872	-0.68 -4352.00	24.28	24 1,53,600	7 44,800	33 2,11,200
20 Nov	80.12	1.91 ₹ 12,224	-0.84 -5376.00	26.30	31 1,98,400	24 1,53,600	25 1,60,000
19 Nov	80.05	2.75 ₹ 17,600	0.45 2880.00	-	0 0	0 0	0 0
18 Nov	80.53	2.75 ₹ 17,600	0.45 2880.00	-	0 0	0 0	0 0
17 Nov	81.25	2.75 ₹ 17,600	0.45 2880.00	27.74	1 6,400	0 0	1 6,400
14 Nov	80.30	2.3 ₹ 14,720	-0.84 -5376.00	25.90	3 19,200	0 0	1 6,400
13 Nov	81.46	3.14 ₹ 20,096	-3.51 -22464.00	-	0 0	1 6,400	0 0
12 Nov	81.98	3.14 ₹ 20,096	-3.51 -22464.00	26.13	1 6,400	0 0	0 0
11 Nov	81.89	6.65 ₹ 42,560	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	6.65 ₹ 42,560	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	6.65 ₹ 42,560	0 0.00	0.41	0 0	0 0	0 0
6 Nov	82.85	6.65 ₹ 42,560	0 0.00	-	0 0	0 0	0 0
4 Nov	84.16	6.65 ₹ 42,560	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	6.65 ₹ 42,560	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	6.65 ₹ 42,560	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 83 expiring on 30DEC2025

Delta for 83 CE is 0.10

Historical price for 83 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.19, which was 0.01 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 365

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.18, which was -0.12 lower than the previous day. The implied volatity was 23.94, the open interest changed by -6 which decreased total open position to 363

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.31, which was 0.12 higher than the previous day. The implied volatity was 26.66, the open interest changed by 23 which increased total open position to 369

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.19, which was -0.02 lower than the previous day. The implied volatity was 24.44, the open interest changed by 16 which increased total open position to 346

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.21, which was -0.07 lower than the previous day. The implied volatity was 23.83, the open interest changed by -62 which decreased total open position to 330

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.29, which was -0.08 lower than the previous day. The implied volatity was 22.51, the open interest changed by 148 which increased total open position to 393

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.37, which was -0.02 lower than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 244

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.4, which was -0.06 lower than the previous day. The implied volatity was 24.55, the open interest changed by 77 which increased total open position to 259

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.47, which was -0.03 lower than the previous day. The implied volatity was 23.81, the open interest changed by 8 which increased total open position to 182

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.51, which was 0.03 higher than the previous day. The implied volatity was 23.36, the open interest changed by 89 which increased total open position to 174

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.49, which was -0.1 lower than the previous day. The implied volatity was 24.30, the open interest changed by 30 which increased total open position to 83

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.59, which was -0.16 lower than the previous day. The implied volatity was 24.67, the open interest changed by 2 which increased total open position to 53

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.74, which was -0.06 lower than the previous day. The implied volatity was 25.00, the open interest changed by 6 which increased total open position to 49

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.79, which was -0.07 lower than the previous day. The implied volatity was 25.96, the open interest changed by 5 which increased total open position to 41

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 0.98, which was -0.24 lower than the previous day. The implied volatity was 27.96, the open interest changed by 7 which increased total open position to 39

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 1.23, which was -0.68 lower than the previous day. The implied volatity was 24.28, the open interest changed by 7 which increased total open position to 33

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 1.91, which was -0.84 lower than the previous day. The implied volatity was 26.30, the open interest changed by 24 which increased total open position to 25

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 2.75, 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 0

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 2.75, 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 0

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 1

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 2.3, which was -0.84 lower than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 1

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 3.14, which was -3.51 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov NHPC was trading at 81.98. The strike last trading price was 3.14, which was -3.51 lower than the previous day. The implied volatity was 26.13, 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 6.65, 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 6.65, 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 6.65, which was 0 lower than the previous day. The implied volatity was 0.41, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 83 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	6.39 ₹ 40,896	0.39 2496.00	-	0 0	0 0	11 70,400
11 Dec	76.69	6.39 ₹ 40,896	0.39 2496.00	-	0 0	0 0	11 70,400
10 Dec	76.87	6.39 ₹ 40,896	0.39 2496.00	-	0 0	0 0	11 70,400
9 Dec	76.47	6.39 ₹ 40,896	0.39 2496.00	-	0 0	2 12,800	0 0
8 Dec	76.43	6.39 ₹ 40,896	0.39 2496.00	27.28	7 44,800	1 6,400	10 64,000
5 Dec	77.07	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
4 Dec	76.89	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
3 Dec	76.83	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
2 Dec	77.28	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
1 Dec	77.30	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
28 Nov	76.74	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
27 Nov	76.95	6 ₹ 38,400	-0.7 -4480.00	-	0 0	0 0	0 0
26 Nov	77.43	6 ₹ 38,400	-0.7 -4480.00	-	0 0	3 19,200	0 0
25 Nov	77.23	6 ₹ 38,400	-0.7 -4480.00	28.42	3 19,200	2 12,800	8 51,200
24 Nov	76.96	6.7 ₹ 42,880	2.05 13120.00	37.00	2 12,800	0 0	4 25,600
21 Nov	78.82	4.65 ₹ 29,760	0.74 4736.00	25.60	2 12,800	0 0	3 19,200
20 Nov	80.12	3.91 ₹ 25,024	-0.24 -1536.00	-	3 19,200	2 12,800	2 12,800
19 Nov	80.05	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
18 Nov	80.53	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
17 Nov	81.25	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	4.15 ₹ 26,560	0 0.00	0.15	0 0	0 0	0 0
11 Nov	81.89	4.15 ₹ 26,560	0 0.00	0.34	0 0	0 0	0 0
10 Nov	82.31	4.15 ₹ 26,560	0 0.00	0.67	0 0	0 0	0 0
7 Nov	81.48	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
6 Nov	82.85	4.15 ₹ 26,560	0 0.00	1.23	0 0	0 0	0 0
4 Nov	84.16	4.15 ₹ 26,560	0 0.00	2.53	0 0	0 0	0 0
3 Nov	85.33	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	4.15 ₹ 26,560	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 83 expiring on 30DEC2025

Delta for 83 PE is -

Historical price for 83 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 6.39, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 6.39, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 6.39, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 6.39, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 6.39, which was 0.39 higher than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 10

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 6, which was -0.7 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, which was -0.7 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, which was -0.7 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, which was -0.7 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, which was -0.7 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, which was -0.7 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, which was -0.7 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, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 6, which was -0.7 lower than the previous day. The implied volatity was 28.42, the open interest changed by 2 which increased total open position to 8

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 6.7, which was 2.05 higher than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 4

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 4.65, which was 0.74 higher than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 3

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 3.91, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 4.15, 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 4.15, 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 4.15, 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 4.15, 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 4.15, 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 4.15, which was 0 lower than the previous day. The implied volatity was 0.15, 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 4.15, 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 10 Nov NHPC was trading at 82.31. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 0.67, 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 4.15, 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 4.15, which was 0 lower than the previous day. The implied volatity was 1.23, 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 4.15, which was 0 lower than the previous day. The implied volatity was 2.53, 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 4.15, 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 4.15, 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