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 87 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.12 ₹ 768	0.03 192.00	-	0 0	0 0	5 32,000
11 Dec	76.69	0.12 ₹ 768	0.03 192.00	-	0 0	0 0	5 32,000
10 Dec	76.87	0.12 ₹ 768	0.03 192.00	30.70	51 3,26,400	1 6,400	4 25,600
9 Dec	76.47	0.09 ₹ 576	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	0.09 ₹ 576	0 0.00	28.78	2 12,800	0 0	3 19,200
5 Dec	77.07	0.09 ₹ 576	-0.02 -128.00	25.23	2 12,800	1 6,400	4 25,600
4 Dec	76.89	0.13 ₹ 832	-0.07 -448.00	27.20	2 12,800	0 0	3 19,200
3 Dec	76.83	0.2 ₹ 1,280	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	0.2 ₹ 1,280	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	0.2 ₹ 1,280	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	0.2 ₹ 1,280	0 0.00	26.95	1 6,400	0 0	3 19,200
27 Nov	76.95	0.2 ₹ 1,280	-0.27 -1728.00	25.86	1 6,400	0 0	2 12,800
26 Nov	77.43	0.47 ₹ 3,008	-4.28 -27392.00	-	0 0	2 12,800	0 0
25 Nov	77.23	0.47 ₹ 3,008	-4.28 -27392.00	30.50	2 12,800	0 0	0 0
24 Nov	76.96	4.75 ₹ 30,400	0 0.00	11.40	0 0	0 0	0 0
21 Nov	78.82	4.75 ₹ 30,400	0 0.00	8.36	0 0	0 0	0 0
20 Nov	80.12	4.75 ₹ 30,400	0 0.00	6.81	0 0	0 0	0 0
19 Nov	80.05	4.75 ₹ 30,400	0 0.00	6.78	0 0	0 0	0 0
18 Nov	80.53	4.75 ₹ 30,400	0 0.00	6.17	0 0	0 0	0 0
17 Nov	81.25	4.75 ₹ 30,400	0 0.00	5.31	0 0	0 0	0 0
14 Nov	80.30	4.75 ₹ 30,400	0 0.00	5.92	0 0	0 0	0 0
13 Nov	81.46	4.75 ₹ 30,400	0 0.00	4.82	0 0	0 0	0 0
12 Nov	81.98	4.75 ₹ 30,400	0 0.00	4.19	0 0	0 0	0 0
11 Nov	81.89	4.75 ₹ 30,400	0 0.00	4.02	0 0	0 0	0 0

10 Nov	82.31	4.75 ₹ 30,400	0 0.00	3.65	0 0	0 0	0 0
7 Nov	81.48	4.75 ₹ 30,400	0 0.00	4.37	0 0	0 0	0 0
6 Nov	82.85	4.75 ₹ 30,400	0 0.00	2.95	0 0	0 0	0 0
4 Nov	84.16	4.75 ₹ 30,400	0 0.00	1.73	0 0	0 0	0 0
3 Nov	85.33	4.75 ₹ 30,400	0 0.00	0.38	0 0	0 0	0 0
31 Oct	84.84	4.75 ₹ 30,400	0 0.00	-	0 0	0 0	0 0
30 Oct	86.15	4.75 ₹ 30,400	0 0.00	-	0 0	0 0	0 0
29 Oct	86.95	4.75 ₹ 30,400	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 87 expiring on 30DEC2025

Delta for 87 CE is -

Historical price for 87 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was 30.70, the open interest changed by 1 which increased total open position to 4

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.09, 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 0.09, which was 0 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 3

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 4

On 4 Dec NHPC was trading at 76.89. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 3

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.2, 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 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.2, 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 1 Dec NHPC was trading at 77.30. The strike last trading price was 0.2, 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 28 Nov NHPC was trading at 76.74. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 3

On 27 Nov NHPC was trading at 76.95. The strike last trading price was 0.2, which was -0.27 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 2

On 26 Nov NHPC was trading at 77.43. The strike last trading price was 0.47, which was -4.28 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.47, which was -4.28 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 11.40, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 8.36, 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 4.75, which was 0 lower than the previous day. The implied volatity was 6.81, 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 4.75, which was 0 lower than the previous day. The implied volatity was 6.78, 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 4.75, which was 0 lower than the previous day. The implied volatity was 6.17, 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 4.75, which was 0 lower than the previous day. The implied volatity was 5.31, 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 4.75, which was 0 lower than the previous day. The implied volatity was 5.92, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.82, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.19, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.02, 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 4.75, which was 0 lower than the previous day. The implied volatity was 3.65, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.37, 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 4.75, which was 0 lower than the previous day. The implied volatity was 2.95, 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 4.75, which was 0 lower than the previous day. The implied volatity was 1.73, 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 4.75, which was 0 lower than the previous day. The implied volatity was 0.38, 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 4.75, 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 4.75, 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 4.75, 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 87 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	5 32,000
11 Dec	76.69	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	5 32,000
10 Dec	76.87	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	5 32,000
9 Dec	76.47	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
8 Dec	76.43	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	5 32,000
5 Dec	77.07	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
4 Dec	76.89	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
3 Dec	76.83	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
2 Dec	77.28	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
1 Dec	77.30	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
28 Nov	76.74	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
27 Nov	76.95	9 ₹ 57,600	-1.3 -8320.00	-	0 0	0 0	0 0
26 Nov	77.43	9 ₹ 57,600	-1.3 -8320.00	-	0 0	1 6,400	0 0
25 Nov	77.23	9 ₹ 57,600	-1.3 -8320.00	19.62	1 6,400	0 0	4 25,600
24 Nov	76.96	10.3 ₹ 65,920	2.5 16000.00	43.91	2 12,800	0 0	3 19,200
21 Nov	78.82	7.8 ₹ 49,920	0.7 4480.00	26.01	2 12,800	1 6,400	2 12,800
20 Nov	80.12	7.1 ₹ 45,440	0.9 5760.00	-	0 0	1 6,400	0 0
19 Nov	80.05	7.1 ₹ 45,440	0.9 5760.00	29.22	2 12,800	1 6,400	1 6,400
18 Nov	80.53	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
17 Nov	81.25	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
6 Nov	82.85	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
4 Nov	84.16	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	6.2 ₹ 39,680	0 0.00	-	0 0	0 0	0 0
30 Oct	86.15	6.2 ₹ 39,680	0 0.00	0.70	0 0	0 0	0 0
29 Oct	86.95	6.2 ₹ 39,680	0 0.00	1.57	0 0	0 0	0 0

For Nhpc Ltd - strike price 87 expiring on 30DEC2025

Delta for 87 PE is -

Historical price for 87 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 9, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 9, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 9, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 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 9, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 9, which was -1.3 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 4

On 24 Nov NHPC was trading at 76.96. The strike last trading price was 10.3, which was 2.5 higher than the previous day. The implied volatity was 43.91, the open interest changed by 0 which decreased total open position to 3

On 21 Nov NHPC was trading at 78.82. The strike last trading price was 7.8, which was 0.7 higher than the previous day. The implied volatity was 26.01, 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 7.1, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NHPC was trading at 80.05. The strike last trading price was 7.1, which was 0.9 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 1

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 6.2, 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 17 Nov NHPC was trading at 81.25. The strike last trading price was 6.2, 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 14 Nov NHPC was trading at 80.30. The strike last trading price was 6.2, 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 13 Nov NHPC was trading at 81.46. The strike last trading price was 6.2, 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 6.2, 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 11 Nov NHPC was trading at 81.89. The strike last trading price was 6.2, 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 10 Nov NHPC was trading at 82.31. The strike last trading price was 6.2, 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 7 Nov NHPC was trading at 81.48. The strike last trading price was 6.2, 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 6 Nov NHPC was trading at 82.85. The strike last trading price was 6.2, 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 4 Nov NHPC was trading at 84.16. The strike last trading price was 6.2, 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 3 Nov NHPC was trading at 85.33. The strike last trading price was 6.2, 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 6.2, 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 30 Oct NHPC was trading at 86.15. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 0.70, 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 6.2, which was 0 lower than the previous day. The implied volatity was 1.57, 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