NBCC

Nbcc (India) Limited

109.57 +1.26 (1.16%)

L: 108.32 H: 110.29

Back to Option Chain

Historical option data for NBCC
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

NBCC 30-DEC-2025 100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	109.57	8.92 ₹ 57,980	1.22 7930.00	-	0 0	0 0	12 78,000
11 Dec	108.31	8.92 ₹ 57,980	1.22 7930.00	18.18	1 6,500	0 0	12 78,000
10 Dec	106.69	7.7 ₹ 50,050	-1.53 -9945.00	30.37	12 78,000	1 6,500	12 78,000

9 Dec	108.10	9.23 ₹ 59,995	0.23 1495.00	27.42	6 39,000	-3 -19,500	11 71,500
8 Dec	107.98	9 ₹ 58,500	-10.28 -66820.00	31.52	10 65,000	0 0	4 26,000
5 Dec	112.06	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
4 Dec	112.52	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
3 Dec	113.21	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
2 Dec	115.26	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
1 Dec	118.01	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
28 Nov	116.69	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
27 Nov	117.42	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
26 Nov	118.51	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	0 0	0 0
25 Nov	117.59	19.28 ₹ 1,25,320	7.78 50570.00	-	0 0	3 19,500	0 0
24 Nov	116.47	19.28 ₹ 1,25,320	7.78 50570.00	56.17	6 39,000	3 19,500	4 26,000
21 Nov	112.61	11.5 ₹ 74,750	-4.2 -27300.00	-	0 0	0 0	0 0
20 Nov	115.99	11.5 ₹ 74,750	-4.2 -27300.00	-	0 0	0 0	0 0
19 Nov	113.04	11.5 ₹ 74,750	-4.2 -27300.00	-	0 0	0 0	0 0
18 Nov	114.96	11.5 ₹ 74,750	-4.2 -27300.00	-	0 0	0 0	0 0
17 Nov	116.82	11.5 ₹ 74,750	-4.2 -27300.00	-	0 0	1 6,500	0 0
14 Nov	114.14	11.5 ₹ 74,750	-4.2 -27300.00	-	1 6,500	0 0	0 0
13 Nov	108.98	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
12 Nov	112.06	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
11 Nov	113.59	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
7 Nov	113.39	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
6 Nov	111.44	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
4 Nov	113.95	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
29 Oct	115.22	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
28 Oct	110.31	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
23 Oct	111.48	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0
14 Oct	109.84	15.7 ₹ 1,02,050	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 100 expiring on 30DEC2025

Delta for 100 CE is -

Historical price for 100 CE is as follows

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 8.92, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 8.92, which was 1.22 higher than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 12

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 7.7, which was -1.53 lower than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 12

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 9.23, which was 0.23 higher than the previous day. The implied volatity was 27.42, the open interest changed by -3 which decreased total open position to 11

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 9, which was -10.28 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 4

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 19.28, which was 7.78 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 NBCC was trading at 118.01. The strike last trading price was 19.28, which was 7.78 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 NBCC was trading at 116.69. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 19.28, which was 7.78 higher than the previous day. The implied volatity was 56.17, the open interest changed by 3 which increased total open position to 4

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 11.5, which was -4.2 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 NBCC was trading at 115.99. The strike last trading price was 11.5, which was -4.2 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 NBCC was trading at 113.04. The strike last trading price was 11.5, which was -4.2 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 NBCC was trading at 114.96. The strike last trading price was 11.5, which was -4.2 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 NBCC was trading at 116.82. The strike last trading price was 11.5, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 11.5, which was -4.2 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 NBCC was trading at 108.98. The strike last trading price was 15.7, 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 NBCC was trading at 112.06. The strike last trading price was 15.7, 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 NBCC was trading at 113.59. The strike last trading price was 15.7, 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 NBCC was trading at 113.39. The strike last trading price was 15.7, 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 NBCC was trading at 111.44. The strike last trading price was 15.7, 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 NBCC was trading at 113.95. The strike last trading price was 15.7, 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 NBCC was trading at 117.64. The strike last trading price was 15.7, 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 NBCC was trading at 117.41. The strike last trading price was 15.7, 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 NBCC was trading at 118.37. The strike last trading price was 15.7, 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 NBCC was trading at 115.22. The strike last trading price was 15.7, 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 Oct NBCC was trading at 110.31. The strike last trading price was 15.7, 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 Oct NBCC was trading at 111.48. The strike last trading price was 15.7, 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 Oct NBCC was trading at 109.84. The strike last trading price was 15.7, 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

NBCC 30DEC2025 100 PE
Delta: -0.08 Vega: 0.03 Theta: -0.03 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	109.57	0.26 ₹ 1,690	-0.12 -780.00	30.30	64 4,16,000	1 6,500	226 14,69,000
11 Dec	108.31	0.39 ₹ 2,535	-0.29 -1885.00	30.72	75 4,87,500	-24 -1,56,000	226 14,69,000
10 Dec	106.69	0.78 ₹ 5,070	0.21 1365.00	32.40	93 6,04,500	56 3,64,000	251 16,31,500
9 Dec	108.10	0.55 ₹ 3,575	-0.09 -585.00	32.23	179 11,63,500	-17 -1,10,500	191 12,41,500
8 Dec	107.98	0.73 ₹ 4,745	0.42 2730.00	33.52	214 13,91,000	15 97,500	208 13,52,000
5 Dec	112.06	0.33 ₹ 2,145	0.03 195.00	32.89	40 2,60,000	-1 -6,500	192 12,48,000
4 Dec	112.52	0.31 ₹ 2,015	-0.01 -65.00	32.24	84 5,46,000	-12 -78,000	193 12,54,500
3 Dec	113.21	0.3 ₹ 1,950	0.06 390.00	33.60	84 5,46,000	-6 -39,000	205 13,32,500
2 Dec	115.26	0.24 ₹ 1,560	0.06 390.00	34.10	98 6,37,000	40 2,60,000	212 13,78,000
1 Dec	118.01	0.19 ₹ 1,235	-0.05 -325.00	35.24	67 4,35,500	21 1,36,500	172 11,18,000
28 Nov	116.69	0.23 ₹ 1,495	0.01 65.00	33.68	14 91,000	-3 -19,500	151 9,81,500
27 Nov	117.42	0.21 ₹ 1,365	-0.04 -260.00	33.91	54 3,51,000	4 26,000	153 9,94,500
26 Nov	118.51	0.24 ₹ 1,560	-0.09 -585.00	35.51	97 6,30,500	5 32,500	148 9,62,000
25 Nov	117.59	0.34 ₹ 2,210	-0.06 -390.00	36.34	152 9,88,000	35 2,27,500	142 9,23,000
24 Nov	116.47	0.4 ₹ 2,600	-0.33 -2145.00	35.46	115 7,47,500	-15 -97,500	107 6,95,500
21 Nov	112.61	0.72 ₹ 4,680	0.25 1625.00	34.50	81 5,26,500	37 2,40,500	122 7,93,000
20 Nov	115.99	0.45 ₹ 2,925	-0.15 -975.00	34.19	66 4,29,000	13 84,500	85 5,52,500
19 Nov	113.04	0.6 ₹ 3,900	0.02 130.00	32.16	30 1,95,000	-5 -32,500	72 4,68,000
18 Nov	114.96	0.58 ₹ 3,770	0 0.00	34.64	41 2,66,500	7 45,500	77 5,00,500
17 Nov	116.82	0.58 ₹ 3,770	-0.27 -1755.00	36.88	28 1,82,000	7 45,500	68 4,42,000
14 Nov	114.14	0.84 ₹ 5,460	-1.06 -6890.00	36.05	72 4,68,000	-15 -97,500	63 4,09,500
13 Nov	108.98	2 ₹ 13,000	0.72 4680.00	37.82	42 2,73,000	24 1,56,000	76 4,94,000
12 Nov	112.06	1.17 ₹ 7,605	-0.02 -130.00	35.57	18 1,17,000	14 91,000	48 3,12,000
11 Nov	113.59	1.19 ₹ 7,735	-0.27 -1755.00	37.92	24 1,56,000	8 52,000	34 2,21,000
7 Nov	113.39	1.46 ₹ 9,490	-0.04 -260.00	39.22	5 32,500	2 13,000	26 1,69,000
6 Nov	111.44	1.5 ₹ 9,750	0.5 3250.00	36.15	3 19,500	2 13,000	23 1,49,500
4 Nov	113.95	1 ₹ 6,500	0.05 325.00	34.35	4 26,000	3 19,500	20 1,30,000
3 Nov	117.64	0.95 ₹ 6,175	-0.05 -325.00	38.17	1 6,500	0 0	16 1,04,000
31 Oct	117.41	1 ₹ 6,500	0 0.00	-	3 19,500	0 0	15 97,500
30 Oct	118.37	1 ₹ 6,500	-0.75 -4875.00	38.47	11 71,500	6 39,000	10 65,000
29 Oct	115.22	1.75 ₹ 11,375	-0.25 -1625.00	42.56	1 6,500	0 0	5 32,500
28 Oct	110.31	2 ₹ 13,000	0 0.00	-	1 6,500	0 0	4 26,000
23 Oct	111.48	2 ₹ 13,000	0.2 1300.00	37.20	3 19,500	0 0	1 6,500
14 Oct	109.84	1.8 ₹ 11,700	-5.3 -34450.00	-	0 0	1 6,500	0 0

For Nbcc (India) Limited - strike price 100 expiring on 30DEC2025

Delta for 100 PE is -0.08

Historical price for 100 PE is as follows

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 0.26, which was -0.12 lower than the previous day. The implied volatity was 30.30, the open interest changed by 1 which increased total open position to 226

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 0.39, which was -0.29 lower than the previous day. The implied volatity was 30.72, the open interest changed by -24 which decreased total open position to 226

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 0.78, which was 0.21 higher than the previous day. The implied volatity was 32.40, the open interest changed by 56 which increased total open position to 251

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 0.55, which was -0.09 lower than the previous day. The implied volatity was 32.23, the open interest changed by -17 which decreased total open position to 191

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 0.73, which was 0.42 higher than the previous day. The implied volatity was 33.52, the open interest changed by 15 which increased total open position to 208

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 0.33, which was 0.03 higher than the previous day. The implied volatity was 32.89, the open interest changed by -1 which decreased total open position to 192

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 0.31, which was -0.01 lower than the previous day. The implied volatity was 32.24, the open interest changed by -12 which decreased total open position to 193

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 0.3, which was 0.06 higher than the previous day. The implied volatity was 33.60, the open interest changed by -6 which decreased total open position to 205

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 0.24, which was 0.06 higher than the previous day. The implied volatity was 34.10, the open interest changed by 40 which increased total open position to 212

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 0.19, which was -0.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 21 which increased total open position to 172

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 0.23, which was 0.01 higher than the previous day. The implied volatity was 33.68, the open interest changed by -3 which decreased total open position to 151

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 0.21, which was -0.04 lower than the previous day. The implied volatity was 33.91, the open interest changed by 4 which increased total open position to 153

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 0.24, which was -0.09 lower than the previous day. The implied volatity was 35.51, the open interest changed by 5 which increased total open position to 148

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 0.34, which was -0.06 lower than the previous day. The implied volatity was 36.34, the open interest changed by 35 which increased total open position to 142

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 0.4, which was -0.33 lower than the previous day. The implied volatity was 35.46, the open interest changed by -15 which decreased total open position to 107

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 0.72, which was 0.25 higher than the previous day. The implied volatity was 34.50, the open interest changed by 37 which increased total open position to 122

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 34.19, the open interest changed by 13 which increased total open position to 85

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 0.6, which was 0.02 higher than the previous day. The implied volatity was 32.16, the open interest changed by -5 which decreased total open position to 72

On 18 Nov NBCC was trading at 114.96. The strike last trading price was 0.58, which was 0 lower than the previous day. The implied volatity was 34.64, the open interest changed by 7 which increased total open position to 77

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 0.58, which was -0.27 lower than the previous day. The implied volatity was 36.88, the open interest changed by 7 which increased total open position to 68

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 0.84, which was -1.06 lower than the previous day. The implied volatity was 36.05, the open interest changed by -15 which decreased total open position to 63

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 2, which was 0.72 higher than the previous day. The implied volatity was 37.82, the open interest changed by 24 which increased total open position to 76

On 12 Nov NBCC was trading at 112.06. The strike last trading price was 1.17, which was -0.02 lower than the previous day. The implied volatity was 35.57, the open interest changed by 14 which increased total open position to 48

On 11 Nov NBCC was trading at 113.59. The strike last trading price was 1.19, which was -0.27 lower than the previous day. The implied volatity was 37.92, the open interest changed by 8 which increased total open position to 34

On 7 Nov NBCC was trading at 113.39. The strike last trading price was 1.46, which was -0.04 lower than the previous day. The implied volatity was 39.22, the open interest changed by 2 which increased total open position to 26

On 6 Nov NBCC was trading at 111.44. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 36.15, the open interest changed by 2 which increased total open position to 23

On 4 Nov NBCC was trading at 113.95. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 34.35, the open interest changed by 3 which increased total open position to 20

On 3 Nov NBCC was trading at 117.64. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 16

On 31 Oct NBCC was trading at 117.41. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 30 Oct NBCC was trading at 118.37. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 38.47, the open interest changed by 6 which increased total open position to 10

On 29 Oct NBCC was trading at 115.22. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 5

On 28 Oct NBCC was trading at 110.31. The strike last trading price was 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 4

On 23 Oct NBCC was trading at 111.48. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 37.20, the open interest changed by 0 which decreased total open position to 1

On 14 Oct NBCC was trading at 109.84. The strike last trading price was 1.8, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

Related Pages for NBCC

NBCC

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