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 85 CE
Delta: 0.06 Vega: 0.02 Theta: -0.02 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.11 ₹ 704	0 0.00	26.03	225 14,40,000	15 96,000	836 53,50,400
11 Dec	76.69	0.12 ₹ 768	-0.05 -320.00	26.93	236 15,10,400	98 6,27,200	820 52,48,000
10 Dec	76.87	0.18 ₹ 1,152	0.07 448.00	28.35	549 35,13,600	28 1,79,200	720 46,08,000
9 Dec	76.47	0.12 ₹ 768	0 0.00	26.82	191 12,22,400	-62 -3,96,800	691 44,22,400
8 Dec	76.43	0.13 ₹ 832	-0.02 -128.00	26.06	256 16,38,400	-21 -1,34,400	753 48,19,200
5 Dec	77.07	0.16 ₹ 1,024	-0.05 -320.00	23.90	196 12,54,400	10 64,000	774 49,53,600
4 Dec	76.89	0.22 ₹ 1,408	-0.01 -64.00	25.95	137 8,76,800	29 1,85,600	771 49,34,400
3 Dec	76.83	0.24 ₹ 1,536	-0.03 -192.00	25.92	147 9,40,800	-10 -64,000	741 47,42,400
2 Dec	77.28	0.27 ₹ 1,728	-0.03 -192.00	24.85	114 7,29,600	48 3,07,200	752 48,12,800
1 Dec	77.30	0.32 ₹ 2,048	0.02 128.00	24.96	145 9,28,000	46 2,94,400	704 45,05,600
28 Nov	76.74	0.3 ₹ 1,920	-0.08 -512.00	25.35	122 7,80,800	37 2,36,800	656 41,98,400
27 Nov	76.95	0.38 ₹ 2,432	-0.1 -640.00	25.95	140 8,96,000	58 3,71,200	613 39,23,200
26 Nov	77.43	0.47 ₹ 3,008	-0.12 -768.00	25.96	284 18,17,600	72 4,60,800	554 35,45,600
25 Nov	77.23	0.5 ₹ 3,200	-0.06 -384.00	26.65	188 12,03,200	63 4,03,200	480 30,72,000
24 Nov	76.96	0.51 ₹ 3,264	-0.32 -2048.00	26.32	528 33,79,200	199 12,73,600	452 28,92,800

21 Nov	78.82	0.82 ₹ 5,248	-0.4 -2560.00	25.14	191 12,22,400	36 2,30,400	251 16,06,400
20 Nov	80.12	1.24 ₹ 7,936	-0.06 -384.00	25.89	88 5,63,200	20 1,28,000	214 13,69,600
19 Nov	80.05	1.31 ₹ 8,384	-0.18 -1152.00	26.32	159 10,17,600	46 2,94,400	191 12,22,400
18 Nov	80.53	1.48 ₹ 9,472	-0.35 -2240.00	25.82	96 6,14,400	58 3,71,200	145 9,28,000
17 Nov	81.25	1.82 ₹ 11,648	0.16 1024.00	26.33	72 4,60,800	37 2,36,800	88 5,63,200
14 Nov	80.30	1.66 ₹ 10,624	-0.39 -2496.00	26.48	29 1,85,600	11 70,400	51 3,26,400
13 Nov	81.46	2.1 ₹ 13,440	-0.15 -960.00	26.67	31 1,98,400	10 64,000	41 2,62,400
12 Nov	81.98	2.32 ₹ 14,848	-0.04 -256.00	26.44	30 1,92,000	7 44,800	31 1,98,400
11 Nov	81.89	2.36 ₹ 15,104	-0.24 -1536.00	26.10	17 1,08,800	3 19,200	25 1,60,000
10 Nov	82.31	2.6 ₹ 16,640	0.25 1600.00	26.22	23 1,47,200	13 83,200	22 1,40,800
7 Nov	81.48	2.35 ₹ 15,040	-0.51 -3264.00	26.74	18 1,15,200	9 57,600	10 64,000
6 Nov	82.85	2.86 ₹ 18,304	-2.79 -17856.00	26.28	1 6,400	0 0	0 0
4 Nov	84.16	5.65 ₹ 36,160	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	5.65 ₹ 36,160	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	5.65 ₹ 36,160	0 0.00	-	0 0	0 0	0 0
30 Oct	86.15	5.65 ₹ 36,160	0 0.00	-	0 0	0 0	0 0
29 Oct	86.95	5.65 ₹ 36,160	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 85 expiring on 30DEC2025

Delta for 85 CE is 0.06

Historical price for 85 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 26.03, the open interest changed by 15 which increased total open position to 836

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.12, which was -0.05 lower than the previous day. The implied volatity was 26.93, the open interest changed by 98 which increased total open position to 820

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.18, which was 0.07 higher than the previous day. The implied volatity was 28.35, the open interest changed by 28 which increased total open position to 720

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by -62 which decreased total open position to 691

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 26.06, the open interest changed by -21 which decreased total open position to 753

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.16, which was -0.05 lower than the previous day. The implied volatity was 23.90, the open interest changed by 10 which increased total open position to 774

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.22, which was -0.01 lower than the previous day. The implied volatity was 25.95, the open interest changed by 29 which increased total open position to 771

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.24, which was -0.03 lower than the previous day. The implied volatity was 25.92, the open interest changed by -10 which decreased total open position to 741

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.27, which was -0.03 lower than the previous day. The implied volatity was 24.85, the open interest changed by 48 which increased total open position to 752

On 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.32, which was 0.02 higher than the previous day. The implied volatity was 24.96, the open interest changed by 46 which increased total open position to 704

On 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.3, which was -0.08 lower than the previous day. The implied volatity was 25.35, the open interest changed by 37 which increased total open position to 656

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.38, which was -0.1 lower than the previous day. The implied volatity was 25.95, the open interest changed by 58 which increased total open position to 613

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.47, which was -0.12 lower than the previous day. The implied volatity was 25.96, the open interest changed by 72 which increased total open position to 554

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.5, which was -0.06 lower than the previous day. The implied volatity was 26.65, the open interest changed by 63 which increased total open position to 480

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 0.51, which was -0.32 lower than the previous day. The implied volatity was 26.32, the open interest changed by 199 which increased total open position to 452

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 0.82, which was -0.4 lower than the previous day. The implied volatity was 25.14, the open interest changed by 36 which increased total open position to 251

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 1.24, which was -0.06 lower than the previous day. The implied volatity was 25.89, the open interest changed by 20 which increased total open position to 214

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 1.31, which was -0.18 lower than the previous day. The implied volatity was 26.32, the open interest changed by 46 which increased total open position to 191

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 1.48, which was -0.35 lower than the previous day. The implied volatity was 25.82, the open interest changed by 58 which increased total open position to 145

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 1.82, which was 0.16 higher than the previous day. The implied volatity was 26.33, the open interest changed by 37 which increased total open position to 88

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 1.66, which was -0.39 lower than the previous day. The implied volatity was 26.48, the open interest changed by 11 which increased total open position to 51

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 26.67, the open interest changed by 10 which increased total open position to 41

On 12 Nov NHPC was trading at 81.98. The strike last trading price was 2.32, which was -0.04 lower than the previous day. The implied volatity was 26.44, the open interest changed by 7 which increased total open position to 31

On 11 Nov NHPC was trading at 81.89. The strike last trading price was 2.36, which was -0.24 lower than the previous day. The implied volatity was 26.10, the open interest changed by 3 which increased total open position to 25

On 10 Nov NHPC was trading at 82.31. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 26.22, the open interest changed by 13 which increased total open position to 22

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 2.35, which was -0.51 lower than the previous day. The implied volatity was 26.74, the open interest changed by 9 which increased total open position to 10

On 6 Nov NHPC was trading at 82.85. The strike last trading price was 2.86, which was -2.79 lower than the previous day. The implied volatity was 26.28, 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 5.65, 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 5.65, 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 5.65, 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 30 Oct NHPC was trading at 86.15. The strike last trading price was 5.65, 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 29 Oct NHPC was trading at 86.95. The strike last trading price was 5.65, 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 85 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	8.32 ₹ 53,248	1.15 7360.00	-	0 0	0 0	109 6,97,600
11 Dec	76.69	8.32 ₹ 53,248	1.15 7360.00	38.15	9 57,600	3 19,200	109 6,97,600
10 Dec	76.87	7.17 ₹ 45,888	-1.06 -6784.00	-	9 57,600	-4 -25,600	107 6,84,800
9 Dec	76.47	8.23 ₹ 52,672	-0.05 -320.00	-	11 70,400	-6 -38,400	110 7,04,000
8 Dec	76.43	8.28 ₹ 52,992	0.39 2496.00	30.09	10 64,000	3 19,200	116 7,42,400
5 Dec	77.07	7.83 ₹ 50,112	-0.4 -2560.00	-	0 0	0 0	0 0
4 Dec	76.89	7.83 ₹ 50,112	-0.4 -2560.00	25.75	22 1,40,800	0 0	113 7,23,200
3 Dec	76.83	8.23 ₹ 52,672	0.18 1152.00	35.07	4 25,600	-1 -6,400	113 7,23,200
2 Dec	77.28	8.05 ₹ 51,520	0.38 2432.00	-	0 0	0 0	0 0
1 Dec	77.30	8.05 ₹ 51,520	0.38 2432.00	-	0 0	0 0	0 0
28 Nov	76.74	8.05 ₹ 51,520	0.38 2432.00	28.43	2 12,800	-1 -6,400	113 7,23,200
27 Nov	76.95	7.67 ₹ 49,088	0.26 1664.00	25.64	8 51,200	2 12,800	114 7,29,600
26 Nov	77.43	7.41 ₹ 47,424	-0.09 -576.00	28.15	31 1,98,400	2 12,800	112 7,16,800
25 Nov	77.23	7.5 ₹ 48,000	-0.37 -2368.00	26.50	8 51,200	5 32,000	109 6,97,600
24 Nov	76.96	7.87 ₹ 50,368	1.62 10368.00	32.53	48 3,07,200	35 2,24,000	102 6,52,800
21 Nov	78.82	6.25 ₹ 40,000	0.8 5120.00	27.07	11 70,400	10 64,000	66 4,22,400
20 Nov	80.12	5.42 ₹ 34,688	-0.13 -832.00	27.58	11 70,400	8 51,200	55 3,52,000
19 Nov	80.05	5.55 ₹ 35,520	0.44 2816.00	28.64	1 6,400	0 0	46 2,94,400
18 Nov	80.53	5.11 ₹ 32,704	0.51 3264.00	27.84	12 76,800	11 70,400	45 2,88,000
17 Nov	81.25	4.6 ₹ 29,440	-0.7 -4480.00	27.04	25 1,60,000	24 1,53,600	33 2,11,200
14 Nov	80.30	5.3 ₹ 33,920	0.55 3520.00	28.32	2 12,800	1 6,400	8 51,200
13 Nov	81.46	4.75 ₹ 30,400	0 0.00	-	0 0	2 12,800	0 0
12 Nov	81.98	4.75 ₹ 30,400	0 0.00	31.10	2 12,800	1 6,400	6 38,400
11 Nov	81.89	4.75 ₹ 30,400	0.25 1600.00	31.36	2 12,800	0 0	7 44,800
10 Nov	82.31	4.5 ₹ 28,800	1.3 8320.00	30.44	2 12,800	0 0	5 32,000
7 Nov	81.48	3.2 ₹ 20,480	0.2 1280.00	-	0 0	0 0	0 0
6 Nov	82.85	3.2 ₹ 20,480	0.2 1280.00	-	0 0	0 0	0 0
4 Nov	84.16	3.2 ₹ 20,480	0.2 1280.00	-	0 0	2 12,800	0 0
3 Nov	85.33	3.2 ₹ 20,480	0.2 1280.00	29.87	2 12,800	1 6,400	4 25,600
31 Oct	84.84	3 ₹ 19,200	0.3 1920.00	-	0 0	1 6,400	0 0
30 Oct	86.15	3 ₹ 19,200	0.3 1920.00	29.98	1 6,400	0 0	2 12,800
29 Oct	86.95	2.7 ₹ 17,280	-2.45 -15680.00	29.93	2 12,800	1 6,400	1 6,400

For Nhpc Ltd - strike price 85 expiring on 30DEC2025

Delta for 85 PE is -

Historical price for 85 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 8.32, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 8.32, which was 1.15 higher than the previous day. The implied volatity was 38.15, the open interest changed by 3 which increased total open position to 109

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 7.17, which was -1.06 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 107

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 8.23, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 110

On 8 Dec NHPC was trading at 76.43. The strike last trading price was 8.28, which was 0.39 higher than the previous day. The implied volatity was 30.09, the open interest changed by 3 which increased total open position to 116

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 7.83, which was -0.4 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 7.83, which was -0.4 lower than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 113

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 8.23, which was 0.18 higher than the previous day. The implied volatity was 35.07, the open interest changed by -1 which decreased total open position to 113

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 8.05, which was 0.38 higher 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 8.05, which was 0.38 higher 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 8.05, which was 0.38 higher than the previous day. The implied volatity was 28.43, the open interest changed by -1 which decreased total open position to 113

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 7.67, which was 0.26 higher than the previous day. The implied volatity was 25.64, the open interest changed by 2 which increased total open position to 114

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 7.41, which was -0.09 lower than the previous day. The implied volatity was 28.15, the open interest changed by 2 which increased total open position to 112

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 7.5, which was -0.37 lower than the previous day. The implied volatity was 26.50, the open interest changed by 5 which increased total open position to 109

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 7.87, which was 1.62 higher than the previous day. The implied volatity was 32.53, the open interest changed by 35 which increased total open position to 102

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 6.25, which was 0.8 higher than the previous day. The implied volatity was 27.07, the open interest changed by 10 which increased total open position to 66

On 20 Nov NHPC was trading at 80.12. The strike last trading price was 5.42, which was -0.13 lower than the previous day. The implied volatity was 27.58, the open interest changed by 8 which increased total open position to 55

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 5.55, which was 0.44 higher than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 46

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 5.11, which was 0.51 higher than the previous day. The implied volatity was 27.84, the open interest changed by 11 which increased total open position to 45

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 4.6, which was -0.7 lower than the previous day. The implied volatity was 27.04, the open interest changed by 24 which increased total open position to 33

On 14 Nov NHPC was trading at 80.30. The strike last trading price was 5.3, which was 0.55 higher than the previous day. The implied volatity was 28.32, the open interest changed by 1 which increased total open position to 8

On 13 Nov NHPC was trading at 81.46. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov NHPC was trading at 81.98. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 31.10, the open interest changed by 1 which increased total open position to 6

On 11 Nov NHPC was trading at 81.89. The strike last trading price was 4.75, which was 0.25 higher than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 7

On 10 Nov NHPC was trading at 82.31. The strike last trading price was 4.5, which was 1.3 higher than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 5

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 3.2, which was 0.2 higher 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 3.2, which was 0.2 higher 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 3.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov NHPC was trading at 85.33. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 29.87, the open interest changed by 1 which increased total open position to 4

On 31 Oct NHPC was trading at 84.84. The strike last trading price was 3, 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 0

On 30 Oct NHPC was trading at 86.15. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 2

On 29 Oct NHPC was trading at 86.95. The strike last trading price was 2.7, which was -2.45 lower than the previous day. The implied volatity was 29.93, the open interest changed by 1 which increased total open position to 1

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