NBCC

Nbcc (India) Limited

111.25 -0.43 (-0.39%)

L: 110.91 H: 113.25

Back to Option Chain

Historical option data for NBCC
17 Dec 2025 09:48 AM 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 103 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	111.34	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
16 Dec	111.68	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
15 Dec	115.39	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
12 Dec	109.57	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
11 Dec	108.31	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
10 Dec	106.69	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
9 Dec	108.10	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
8 Dec	107.98	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
5 Dec	112.06	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
28 Nov	116.69	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
25 Nov	117.59	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
24 Nov	116.47	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
21 Nov	112.61	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0

20 Nov	115.99	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
19 Nov	113.04	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
18 Nov	114.96	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
17 Nov	116.82	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
14 Nov	114.14	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
13 Nov	108.98	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
12 Nov	112.06	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
11 Nov	113.59	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
7 Nov	113.39	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
6 Nov	111.44	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
4 Nov	113.95	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
29 Oct	115.22	13.9 ₹ 90,350	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 103 expiring on 30DEC2025

Delta for 103 CE is -

Historical price for 103 CE is as follows

On 17 Dec NBCC was trading at 111.34. The strike last trading price was 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 103 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	111.34	0.33 ₹ 2,145	0.13 845.00	-	0 0	0 0	60 3,90,000
16 Dec	111.68	0.33 ₹ 2,145	0.13 845.00	32.52	77 5,00,500	-2 -13,000	61 3,96,500
15 Dec	115.39	0.2 ₹ 1,300	-0.33 -2145.00	37.30	145 9,42,500	-19 -1,23,500	64 4,16,000
12 Dec	109.57	0.53 ₹ 3,445	-0.29 -1885.00	28.33	11 71,500	0 0	84 5,46,000
11 Dec	108.31	0.81 ₹ 5,265	-0.43 -2795.00	29.58	55 3,57,500	13 84,500	83 5,39,500
10 Dec	106.69	1.24 ₹ 8,060	0.17 1105.00	28.90	20 1,30,000	-9 -58,500	69 4,48,500
9 Dec	108.10	1.07 ₹ 6,955	-0.13 -845.00	31.76	61 3,96,500	19 1,23,500	78 5,07,000
8 Dec	107.98	1.16 ₹ 7,540	0.63 4095.00	30.66	74 4,81,000	26 1,69,000	59 3,83,500
5 Dec	112.06	0.56 ₹ 3,640	0 0.00	30.88	42 2,73,000	29 1,88,500	33 2,14,500
4 Dec	112.52	0.56 ₹ 3,640	0.01 65.00	30.84	7 45,500	1 6,500	4 26,000
3 Dec	113.21	0.53 ₹ 3,445	0.15 975.00	32.25	11 71,500	1 6,500	3 19,500
2 Dec	115.26	0.38 ₹ 2,470	-0.76 -4940.00	-	0 0	0 0	0 0
1 Dec	118.01	0.38 ₹ 2,470	-0.76 -4940.00	-	0 0	0 0	0 0
28 Nov	116.69	0.38 ₹ 2,470	-0.76 -4940.00	-	0 0	1 6,500	0 0
27 Nov	117.42	0.38 ₹ 2,470	-0.76 -4940.00	33.17	12 78,000	2 13,000	3 19,500
26 Nov	118.51	1.14 ₹ 7,410	-4.36 -28340.00	46.01	1 6,500	0 0	0 0
25 Nov	117.59	5.5 ₹ 35,750	0 0.00	14.04	0 0	0 0	0 0
24 Nov	116.47	5.5 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
21 Nov	112.61	5.5 ₹ 35,750	0 0.00	9.39	0 0	0 0	0 0
20 Nov	115.99	5.5 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
19 Nov	113.04	5.5 ₹ 35,750	0 0.00	9.35	0 0	0 0	0 0
18 Nov	114.96	5.5 ₹ 35,750	0 0.00	10.61	0 0	0 0	0 0
17 Nov	116.82	5.5 ₹ 35,750	0 0.00	12.79	0 0	0 0	0 0
14 Nov	114.14	5.5 ₹ 35,750	0 0.00	10.05	0 0	0 0	0 0
13 Nov	108.98	5.5 ₹ 35,750	0 0.00	5.90	0 0	0 0	0 0
12 Nov	112.06	5.5 ₹ 35,750	0 0.00	8.30	0 0	0 0	0 0
11 Nov	113.59	5.5 ₹ 35,750	0 0.00	9.27	0 0	0 0	0 0
7 Nov	113.39	5.5 ₹ 35,750	0 0.00	8.99	0 0	0 0	0 0
6 Nov	111.44	5.5 ₹ 35,750	0 0.00	7.44	0 0	0 0	0 0
4 Nov	113.95	5.5 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	5.5 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	5.5 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	5.5 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
29 Oct	115.22	5.5 ₹ 35,750	0 0.00	9.94	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 103 expiring on 30DEC2025

Delta for 103 PE is -

Historical price for 103 PE is as follows

On 17 Dec NBCC was trading at 111.34. The strike last trading price was 0.33, which was 0.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 0.33, which was 0.13 higher than the previous day. The implied volatity was 32.52, the open interest changed by -2 which decreased total open position to 61

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 0.2, which was -0.33 lower than the previous day. The implied volatity was 37.30, the open interest changed by -19 which decreased total open position to 64

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 0.53, which was -0.29 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 84

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 0.81, which was -0.43 lower than the previous day. The implied volatity was 29.58, the open interest changed by 13 which increased total open position to 83

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 1.24, which was 0.17 higher than the previous day. The implied volatity was 28.90, the open interest changed by -9 which decreased total open position to 69

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 1.07, which was -0.13 lower than the previous day. The implied volatity was 31.76, the open interest changed by 19 which increased total open position to 78

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 1.16, which was 0.63 higher than the previous day. The implied volatity was 30.66, the open interest changed by 26 which increased total open position to 59

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 0.56, which was 0 lower than the previous day. The implied volatity was 30.88, the open interest changed by 29 which increased total open position to 33

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 0.56, which was 0.01 higher than the previous day. The implied volatity was 30.84, the open interest changed by 1 which increased total open position to 4

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 0.53, which was 0.15 higher than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 3

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 0.38, which was -0.76 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 0.38, which was -0.76 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 0.38, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 0.38, which was -0.76 lower than the previous day. The implied volatity was 33.17, the open interest changed by 2 which increased total open position to 3

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 1.14, which was -4.36 lower than the previous day. The implied volatity was 46.01, 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 5.5, which was 0 lower than the previous day. The implied volatity was 14.04, 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 5.5, 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 5.5, which was 0 lower than the previous day. The implied volatity was 9.39, 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 5.5, 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 5.5, which was 0 lower than the previous day. The implied volatity was 9.35, 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 5.5, which was 0 lower than the previous day. The implied volatity was 10.61, 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 5.5, which was 0 lower than the previous day. The implied volatity was 12.79, 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 5.5, which was 0 lower than the previous day. The implied volatity was 10.05, 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 5.5, which was 0 lower than the previous day. The implied volatity was 5.90, 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 5.5, which was 0 lower than the previous day. The implied volatity was 8.30, 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 5.5, which was 0 lower than the previous day. The implied volatity was 9.27, 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 5.5, which was 0 lower than the previous day. The implied volatity was 8.99, 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 5.5, which was 0 lower than the previous day. The implied volatity was 7.44, 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 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, which was 0 lower than the previous day. The implied volatity was 9.94, 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