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 89 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	0.07 ₹ 448	-0.01 -64.00	-	0 0	0 0	13 83,200
11 Dec	76.69	0.07 ₹ 448	-0.01 -64.00	33.27	2 12,800	0 0	13 83,200
10 Dec	76.87	0.08 ₹ 512	-0.02 -128.00	32.73	43 2,75,200	-5 -32,000	13 83,200
9 Dec	76.47	0.1 ₹ 640	-0.68 -4352.00	-	0 0	0 0	0 0
8 Dec	76.43	0.1 ₹ 640	-0.68 -4352.00	-	0 0	0 0	18 1,15,200
5 Dec	77.07	0.1 ₹ 640	-0.68 -4352.00	-	0 0	0 0	0 0
4 Dec	76.89	0.1 ₹ 640	-0.68 -4352.00	-	0 0	4 25,600	0 0
3 Dec	76.83	0.1 ₹ 640	-0.68 -4352.00	29.12	8 51,200	3 19,200	17 1,08,800
2 Dec	77.28	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
1 Dec	77.30	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
28 Nov	76.74	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
27 Nov	76.95	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
26 Nov	77.43	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
25 Nov	77.23	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0

24 Nov	76.96	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
21 Nov	78.82	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
20 Nov	80.12	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	0 0	0 0
19 Nov	80.05	0.85 ₹ 5,440	-0.31 -1984.00	-	0 0	2 12,800	0 0
18 Nov	80.53	0.85 ₹ 5,440	-0.31 -1984.00	29.33	3 19,200	1 6,400	13 83,200
17 Nov	81.25	1.16 ₹ 7,424	-0.2 -1280.00	-	0 0	0 0	0 0
14 Nov	80.30	1.16 ₹ 7,424	-0.2 -1280.00	-	0 0	0 0	0 0
13 Nov	81.46	1.16 ₹ 7,424	-0.2 -1280.00	-	0 0	0 0	0 0
12 Nov	81.98	1.16 ₹ 7,424	-0.2 -1280.00	-	0 0	1 6,400	0 0
11 Nov	81.89	1.16 ₹ 7,424	-0.2 -1280.00	26.18	3 19,200	1 6,400	12 76,800
10 Nov	82.31	1.36 ₹ 8,704	0.15 960.00	27.05	4 25,600	0 0	10 64,000
7 Nov	81.48	1.21 ₹ 7,744	-0.61 -3904.00	26.93	12 76,800	0 0	11 70,400
6 Nov	82.85	1.82 ₹ 11,648	-0.18 -1152.00	29.12	9 57,600	7 44,800	11 70,400
4 Nov	84.16	2 ₹ 12,800	-1.4 -8960.00	25.82	4 25,600	1 6,400	2 12,800
3 Nov	85.33	3.4 ₹ 21,760	-0.55 -3520.00	-	0 0	0 0	0 0
31 Oct	84.84	3.4 ₹ 21,760	-0.55 -3520.00	-	0 0	1 6,400	0 0
30 Oct	86.15	3.4 ₹ 21,760	-0.55 -3520.00	28.45	1 6,400	0 0	0 0
29 Oct	86.95	3.95 ₹ 25,280	0 0.00	0.62	0 0	0 0	0 0

For Nhpc Ltd - strike price 89 expiring on 30DEC2025

Delta for 89 CE is -

Historical price for 89 CE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec NHPC was trading at 76.69. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 13

On 10 Dec NHPC was trading at 76.87. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 32.73, the open interest changed by -5 which decreased total open position to 13

On 9 Dec NHPC was trading at 76.47. The strike last trading price was 0.1, which was -0.68 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 0.1, which was -0.68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec NHPC was trading at 77.07. The strike last trading price was 0.1, which was -0.68 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 0.1, which was -0.68 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec NHPC was trading at 76.83. The strike last trading price was 0.1, which was -0.68 lower than the previous day. The implied volatity was 29.12, the open interest changed by 3 which increased total open position to 17

On 2 Dec NHPC was trading at 77.28. The strike last trading price was 0.85, which was -0.31 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 0.85, which was -0.31 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 0.85, which was -0.31 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 0.85, which was -0.31 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 0.85, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NHPC was trading at 77.23. The strike last trading price was 0.85, which was -0.31 lower than the previous day. The implied volatity was -, 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 0.85, which was -0.31 lower than the previous day. The implied volatity was -, 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 0.85, which was -0.31 lower than the previous day. The implied volatity was -, 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 0.85, which was -0.31 lower 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 0.85, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov NHPC was trading at 80.53. The strike last trading price was 0.85, which was -0.31 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 13

On 17 Nov NHPC was trading at 81.25. The strike last trading price was 1.16, which was -0.2 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 1.16, which was -0.2 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 1.16, which was -0.2 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 1.16, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov NHPC was trading at 81.89. The strike last trading price was 1.16, which was -0.2 lower than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 12

On 10 Nov NHPC was trading at 82.31. The strike last trading price was 1.36, which was 0.15 higher than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 10

On 7 Nov NHPC was trading at 81.48. The strike last trading price was 1.21, which was -0.61 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 11

On 6 Nov NHPC was trading at 82.85. The strike last trading price was 1.82, which was -0.18 lower than the previous day. The implied volatity was 29.12, the open interest changed by 7 which increased total open position to 11

On 4 Nov NHPC was trading at 84.16. The strike last trading price was 2, which was -1.4 lower than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 2

On 3 Nov NHPC was trading at 85.33. The strike last trading price was 3.4, which was -0.55 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 3.4, which was -0.55 lower 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 3.4, which was -0.55 lower than the previous day. The implied volatity was 28.45, 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 3.95, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0

NHPC 30DEC2025 89 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.13	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
11 Dec	76.69	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
10 Dec	76.87	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
9 Dec	76.47	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
8 Dec	76.43	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
5 Dec	77.07	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
4 Dec	76.89	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
3 Dec	76.83	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
2 Dec	77.28	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
1 Dec	77.30	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
28 Nov	76.74	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
27 Nov	76.95	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
26 Nov	77.43	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
25 Nov	77.23	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
24 Nov	76.96	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
21 Nov	78.82	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
20 Nov	80.12	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
19 Nov	80.05	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
18 Nov	80.53	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
17 Nov	81.25	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
14 Nov	80.30	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
13 Nov	81.46	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
12 Nov	81.98	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
11 Nov	81.89	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
10 Nov	82.31	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
7 Nov	81.48	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
6 Nov	82.85	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
4 Nov	84.16	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
3 Nov	85.33	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
31 Oct	84.84	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
30 Oct	86.15	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0
29 Oct	86.95	7.4 ₹ 47,360	0 0.00	-	0 0	0 0	0 0

For Nhpc Ltd - strike price 89 expiring on 30DEC2025

Delta for 89 PE is -

Historical price for 89 PE is as follows

On 12 Dec NHPC was trading at 77.13. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 25 Nov NHPC was trading at 77.23. The strike last trading price was 7.4, 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 24 Nov NHPC was trading at 76.96. The strike last trading price was 7.4, 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 21 Nov NHPC was trading at 78.82. The strike last trading price was 7.4, 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 20 Nov NHPC was trading at 80.12. The strike last trading price was 7.4, 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 Nov NHPC was trading at 80.05. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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