NBCC

Nbcc (India) Limited

113.7 +5.44 (5.02%)

L: 108.45 H: 114

Back to Option Chain

Historical option data for NBCC
19 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 101 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	113.70	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
18 Dec	108.26	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
17 Dec	109.56	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
16 Dec	111.68	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
15 Dec	115.39	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
12 Dec	109.57	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
11 Dec	108.31	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
10 Dec	106.69	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
9 Dec	108.10	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
8 Dec	107.98	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
5 Dec	112.06	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
28 Nov	116.69	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0

27 Nov	117.42	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
25 Nov	117.59	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
24 Nov	116.47	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
21 Nov	112.61	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
20 Nov	115.99	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
19 Nov	113.04	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
18 Nov	114.96	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
17 Nov	116.82	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
14 Nov	114.14	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
13 Nov	108.98	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
12 Nov	112.06	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
11 Nov	113.59	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
7 Nov	113.39	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
6 Nov	111.44	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
4 Nov	113.95	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0
29 Oct	115.22	15.1 ₹ 98,150	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 101 expiring on 30DEC2025

Delta for 101 CE is -

Historical price for 101 CE is as follows

On 19 Dec NBCC was trading at 113.70. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec NBCC was trading at 108.26. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec NBCC was trading at 109.56. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NBCC was trading at 114.96. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NBCC was trading at 112.06. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NBCC was trading at 113.59. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NBCC was trading at 113.39. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NBCC was trading at 111.44. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov NBCC was trading at 113.95. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov NBCC was trading at 117.64. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct NBCC was trading at 117.41. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct NBCC was trading at 118.37. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct NBCC was trading at 115.22. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NBCC 30DEC2025 101 PE
Delta: -0.04 Vega: 0.02 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	113.70	0.13 ₹ 845	-0.12 -780.00	39.41	130 8,45,000	52 3,38,000	60 3,90,000
18 Dec	108.26	0.25 ₹ 1,625	0.05 325.00	-	0 0	0 0	8 52,000
17 Dec	109.56	0.25 ₹ 1,625	0.05 325.00	32.06	30 1,95,000	1 6,500	9 58,500
16 Dec	111.68	0.21 ₹ 1,365	0.07 455.00	34.32	28 1,82,000	7 45,500	8 52,000
15 Dec	115.39	0.14 ₹ 910	-0.46 -2990.00	39.35	1 6,500	0 0	0 0
12 Dec	109.57	0.6 ₹ 3,900	-4.15 -26975.00	-	0 0	0 0	0 0
11 Dec	108.31	0.6 ₹ 3,900	-4.15 -26975.00	32.09	2 13,000	0 0	0 0
10 Dec	106.69	4.75 ₹ 30,875	0 0.00	7.53	0 0	0 0	0 0
9 Dec	108.10	4.75 ₹ 30,875	0 0.00	10.33	0 0	0 0	0 0
8 Dec	107.98	4.75 ₹ 30,875	0 0.00	8.74	0 0	0 0	0 0
5 Dec	112.06	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
28 Nov	116.69	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
25 Nov	117.59	4.75 ₹ 30,875	0 0.00	15.40	0 0	0 0	0 0
24 Nov	116.47	4.75 ₹ 30,875	0 0.00	14.52	0 0	0 0	0 0
21 Nov	112.61	4.75 ₹ 30,875	0 0.00	10.90	0 0	0 0	0 0
20 Nov	115.99	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
19 Nov	113.04	4.75 ₹ 30,875	0 0.00	10.84	0 0	0 0	0 0
18 Nov	114.96	4.75 ₹ 30,875	0 0.00	12.99	0 0	0 0	0 0
17 Nov	116.82	4.75 ₹ 30,875	0 0.00	14.11	0 0	0 0	0 0
14 Nov	114.14	4.75 ₹ 30,875	0 0.00	11.28	0 0	0 0	0 0
13 Nov	108.98	4.75 ₹ 30,875	0 0.00	7.48	0 0	0 0	0 0
12 Nov	112.06	4.75 ₹ 30,875	0 0.00	9.73	0 0	0 0	0 0
11 Nov	113.59	4.75 ₹ 30,875	0 0.00	10.63	0 0	0 0	0 0
7 Nov	113.39	4.75 ₹ 30,875	0 0.00	10.31	0 0	0 0	0 0
6 Nov	111.44	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
4 Nov	113.95	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	4.75 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
29 Oct	115.22	4.75 ₹ 30,875	0 0.00	11.12	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 101 expiring on 30DEC2025

Delta for 101 PE is -0.04

Historical price for 101 PE is as follows

On 19 Dec NBCC was trading at 113.70. The strike last trading price was 0.13, which was -0.12 lower than the previous day. The implied volatity was 39.41, the open interest changed by 52 which increased total open position to 60

On 18 Dec NBCC was trading at 108.26. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Dec NBCC was trading at 109.56. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 32.06, the open interest changed by 1 which increased total open position to 9

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 0.21, which was 0.07 higher than the previous day. The implied volatity was 34.32, the open interest changed by 7 which increased total open position to 8

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 0.14, which was -0.46 lower than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 0.6, which was -4.15 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 NBCC was trading at 108.31. The strike last trading price was 0.6, which was -4.15 lower than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 0

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.53, the open interest changed by 0 which decreased total open position to 0

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 10.33, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NBCC was trading at 112.06. 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 4 Dec NBCC was trading at 112.52. 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 3 Dec NBCC was trading at 113.21. 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 2 Dec NBCC was trading at 115.26. 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 1 Dec NBCC was trading at 118.01. 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 28 Nov NBCC was trading at 116.69. 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 27 Nov NBCC was trading at 117.42. 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 26 Nov NBCC was trading at 118.51. 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 25 Nov NBCC was trading at 117.59. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 15.40, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 14.52, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 10.90, 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 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 19 Nov NBCC was trading at 113.04. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 10.84, 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 4.75, which was 0 lower than the previous day. The implied volatity was 12.99, 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 4.75, which was 0 lower than the previous day. The implied volatity was 14.11, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 11.28, 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 4.75, which was 0 lower than the previous day. The implied volatity was 7.48, 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 4.75, which was 0 lower than the previous day. The implied volatity was 9.73, 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 4.75, which was 0 lower than the previous day. The implied volatity was 10.63, 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 4.75, which was 0 lower than the previous day. The implied volatity was 10.31, 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 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 4 Nov NBCC was trading at 113.95. 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

On 3 Nov NBCC was trading at 117.64. 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 31 Oct NBCC was trading at 117.41. 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 NBCC was trading at 118.37. 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 NBCC was trading at 115.22. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 11.12, the open interest changed by 0 which decreased 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