NBCC

Nbcc (India) Limited

115.39 +5.82 (5.31%)

L: 108.5 H: 116.24

Back to Option Chain

Historical option data for NBCC
15 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 113 CE
Delta: 0.68 Vega: 0.08 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	115.39	4.53 ₹ 29,445	3.05 19825.00	29.59	1,153 74,94,500	-62 -4,03,000	103 6,69,500
12 Dec	109.57	1.42 ₹ 9,230	0.16 1040.00	27.56	166 10,79,000	-6 -39,000	167 10,85,500
11 Dec	108.31	1.24 ₹ 8,060	0.17 1105.00	27.99	118 7,67,000	7 45,500	169 10,98,500
10 Dec	106.69	1.01 ₹ 6,565	-0.52 -3380.00	30.39	47 3,05,500	7 45,500	162 10,53,000
9 Dec	108.10	1.61 ₹ 10,465	-0.01 -65.00	30.54	123 7,99,500	4 26,000	161 10,46,500
8 Dec	107.98	1.5 ₹ 9,750	-1.73 -11245.00	30.44	320 20,80,000	51 3,31,500	156 10,14,000
5 Dec	112.06	3.19 ₹ 20,735	-0.46 -2990.00	27.92	155 10,07,500	27 1,75,500	104 6,76,000
4 Dec	112.52	3.63 ₹ 23,595	-0.52 -3380.00	29.91	118 7,67,000	31 2,01,500	76 4,94,000
3 Dec	113.21	4.36 ₹ 28,340	-2.74 -17810.00	29.43	51 3,31,500	15 97,500	45 2,92,500
2 Dec	115.26	7.1 ₹ 46,150	-0.4 -2600.00	-	0 0	0 0	0 0
1 Dec	118.01	7.1 ₹ 46,150	-0.4 -2600.00	-	0 0	2 13,000	0 0
28 Nov	116.69	7.1 ₹ 46,150	-0.4 -2600.00	32.59	5 32,500	2 13,000	30 1,95,000

27 Nov	117.42	7.5 ₹ 48,750	-0.7 -4550.00	29.50	8 52,000	1 6,500	28 1,82,000
26 Nov	118.51	8.2 ₹ 53,300	0.51 3315.00	29.30	8 52,000	-3 -19,500	28 1,82,000
25 Nov	117.59	7.69 ₹ 49,985	0.82 5330.00	30.61	19 1,23,500	-1 -6,500	31 2,01,500
24 Nov	116.47	6.87 ₹ 44,655	2.05 13325.00	30.43	43 2,79,500	-20 -1,30,000	32 2,08,000
21 Nov	112.61	4.88 ₹ 31,720	-2.01 -13065.00	29.79	53 3,44,500	32 2,08,000	51 3,31,500
20 Nov	115.99	7.08 ₹ 46,020	1.86 12090.00	31.94	34 2,21,000	-5 -32,500	19 1,23,500
19 Nov	113.04	5.22 ₹ 33,930	-2.11 -13715.00	30.75	31 2,01,500	23 1,49,500	24 1,56,000
18 Nov	114.96	7.33 ₹ 47,645	0.21 1365.00	35.86	6 39,000	0 0	3 19,500
17 Nov	116.82	7.12 ₹ 46,280	0.68 4420.00	25.14	5 32,500	2 13,000	4 26,000
14 Nov	114.14	6.72 ₹ 43,680	2.35 15275.00	32.31	11 71,500	2 13,000	3 19,500
13 Nov	108.98	4.37 ₹ 28,405	-1.81 -11765.00	36.42	2 13,000	0 0	1 6,500
12 Nov	112.06	6.18 ₹ 40,170	-0.32 -2080.00	36.79	2 13,000	0 0	1 6,500
11 Nov	113.59	6.5 ₹ 42,250	-0.32 -2080.00	-	0 0	-1 -6,500	0 0
10 Nov	113.19	6.5 ₹ 42,250	-0.32 -2080.00	33.58	1 6,500	0 0	2 13,000
7 Nov	113.39	6.82 ₹ 44,330	-1.93 -12545.00	-	0 0	2 13,000	0 0
6 Nov	111.44	6.82 ₹ 44,330	-1.93 -12545.00	40.58	2 13,000	1 6,500	1 6,500
4 Nov	113.95	8.75 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	8.75 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	8.75 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	8.75 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
29 Oct	115.22	8.75 ₹ 56,875	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 113 expiring on 30DEC2025

Delta for 113 CE is 0.68

Historical price for 113 CE is as follows

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 4.53, which was 3.05 higher than the previous day. The implied volatity was 29.59, the open interest changed by -62 which decreased total open position to 103

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 1.42, which was 0.16 higher than the previous day. The implied volatity was 27.56, the open interest changed by -6 which decreased total open position to 167

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 1.24, which was 0.17 higher than the previous day. The implied volatity was 27.99, the open interest changed by 7 which increased total open position to 169

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 1.01, which was -0.52 lower than the previous day. The implied volatity was 30.39, the open interest changed by 7 which increased total open position to 162

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 1.61, which was -0.01 lower than the previous day. The implied volatity was 30.54, the open interest changed by 4 which increased total open position to 161

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 1.5, which was -1.73 lower than the previous day. The implied volatity was 30.44, the open interest changed by 51 which increased total open position to 156

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 3.19, which was -0.46 lower than the previous day. The implied volatity was 27.92, the open interest changed by 27 which increased total open position to 104

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 3.63, which was -0.52 lower than the previous day. The implied volatity was 29.91, the open interest changed by 31 which increased total open position to 76

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 4.36, which was -2.74 lower than the previous day. The implied volatity was 29.43, the open interest changed by 15 which increased total open position to 45

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 7.1, which was -0.4 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 7.1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 7.1, which was -0.4 lower than the previous day. The implied volatity was 32.59, the open interest changed by 2 which increased total open position to 30

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 7.5, which was -0.7 lower than the previous day. The implied volatity was 29.50, the open interest changed by 1 which increased total open position to 28

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 8.2, which was 0.51 higher than the previous day. The implied volatity was 29.30, the open interest changed by -3 which decreased total open position to 28

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 7.69, which was 0.82 higher than the previous day. The implied volatity was 30.61, the open interest changed by -1 which decreased total open position to 31

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 6.87, which was 2.05 higher than the previous day. The implied volatity was 30.43, the open interest changed by -20 which decreased total open position to 32

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 4.88, which was -2.01 lower than the previous day. The implied volatity was 29.79, the open interest changed by 32 which increased total open position to 51

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 7.08, which was 1.86 higher than the previous day. The implied volatity was 31.94, the open interest changed by -5 which decreased total open position to 19

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 5.22, which was -2.11 lower than the previous day. The implied volatity was 30.75, the open interest changed by 23 which increased total open position to 24

On 18 Nov NBCC was trading at 114.96. The strike last trading price was 7.33, which was 0.21 higher than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 3

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 7.12, which was 0.68 higher than the previous day. The implied volatity was 25.14, the open interest changed by 2 which increased total open position to 4

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 6.72, which was 2.35 higher than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 3

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 4.37, which was -1.81 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 1

On 12 Nov NBCC was trading at 112.06. The strike last trading price was 6.18, which was -0.32 lower than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 1

On 11 Nov NBCC was trading at 113.59. The strike last trading price was 6.5, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov NBCC was trading at 113.19. The strike last trading price was 6.5, which was -0.32 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 2

On 7 Nov NBCC was trading at 113.39. The strike last trading price was 6.82, which was -1.93 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov NBCC was trading at 111.44. The strike last trading price was 6.82, which was -1.93 lower than the previous day. The implied volatity was 40.58, the open interest changed by 1 which increased total open position to 1

On 4 Nov NBCC was trading at 113.95. The strike last trading price was 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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

NBCC 30DEC2025 113 PE
Delta: -0.32 Vega: 0.08 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	115.39	1.55 ₹ 10,075	-3.82 -24830.00	30.59	425 27,62,500	59 3,83,500	127 8,25,500
12 Dec	109.57	5.37 ₹ 34,905	-0.22 -1430.00	36.46	4 26,000	2 13,000	68 4,42,000
11 Dec	108.31	5.59 ₹ 36,335	-1.36 -8840.00	31.53	6 39,000	0 0	65 4,22,500
10 Dec	106.69	7.11 ₹ 46,215	1.37 8905.00	33.15	3 19,500	0 0	65 4,22,500
9 Dec	108.10	5.68 ₹ 36,920	-0.54 -3510.00	31.27	17 1,10,500	-2 -13,000	69 4,48,500
8 Dec	107.98	6.26 ₹ 40,690	2.8 18200.00	32.88	43 2,79,500	-5 -32,500	70 4,55,000
5 Dec	112.06	3.53 ₹ 22,945	0.03 195.00	29.47	50 3,25,000	1 6,500	77 5,00,500
4 Dec	112.52	3.5 ₹ 22,750	0.19 1235.00	29.76	89 5,78,500	4 26,000	76 4,94,000
3 Dec	113.21	3.08 ₹ 20,020	0.59 3835.00	30.62	96 6,24,000	19 1,23,500	71 4,61,500
2 Dec	115.26	2.52 ₹ 16,380	0.76 4940.00	31.05	26 1,69,000	11 71,500	52 3,38,000
1 Dec	118.01	1.76 ₹ 11,440	-0.39 -2535.00	30.75	9 58,500	0 0	39 2,53,500
28 Nov	116.69	2.14 ₹ 13,910	0.06 390.00	29.94	11 71,500	-4 -26,000	39 2,53,500
27 Nov	117.42	2.08 ₹ 13,520	0.22 1430.00	31.49	5 32,500	-1 -6,500	42 2,73,000
26 Nov	118.51	1.86 ₹ 12,090	-0.51 -3315.00	31.26	18 1,17,000	2 13,000	45 2,92,500
25 Nov	117.59	2.33 ₹ 15,145	-0.33 -2145.00	32.43	31 2,01,500	9 58,500	43 2,79,500
24 Nov	116.47	2.7 ₹ 17,550	-1.84 -11960.00	31.86	42 2,73,000	4 26,000	34 2,21,000
21 Nov	112.61	4.52 ₹ 29,380	1.5 9750.00	34.19	25 1,62,500	10 65,000	30 1,95,000
20 Nov	115.99	3 ₹ 19,500	-1.11 -7215.00	31.60	42 2,73,000	17 1,10,500	24 1,56,000
19 Nov	113.04	4.12 ₹ 26,780	0.82 5330.00	31.17	6 39,000	4 26,000	6 39,000
18 Nov	114.96	3.3 ₹ 21,450	-0.2 -1300.00	30.86	1 6,500	0 0	2 13,000
17 Nov	116.82	3.5 ₹ 22,750	-1.2 -7800.00	36.85	1 6,500	0 0	3 19,500
14 Nov	114.14	4.7 ₹ 30,550	0.95 6175.00	37.64	2 13,000	1 6,500	2 13,000
13 Nov	108.98	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
12 Nov	112.06	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
11 Nov	113.59	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
10 Nov	113.19	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
7 Nov	113.39	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
6 Nov	111.44	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
4 Nov	113.95	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
3 Nov	117.64	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	0 0	0 0
31 Oct	117.41	3.75 ₹ 24,375	-6.5 -42250.00	-	0 0	1 6,500	0 0
30 Oct	118.37	3.75 ₹ 24,375	-6.5 -42250.00	36.06	1 6,500	0 0	0 0
29 Oct	115.22	10.25 ₹ 66,625	0 0.00	3.49	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 113 expiring on 30DEC2025

Delta for 113 PE is -0.32

Historical price for 113 PE is as follows

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 1.55, which was -3.82 lower than the previous day. The implied volatity was 30.59, the open interest changed by 59 which increased total open position to 127

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 5.37, which was -0.22 lower than the previous day. The implied volatity was 36.46, the open interest changed by 2 which increased total open position to 68

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 5.59, which was -1.36 lower than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 65

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 7.11, which was 1.37 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 65

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 5.68, which was -0.54 lower than the previous day. The implied volatity was 31.27, the open interest changed by -2 which decreased total open position to 69

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 6.26, which was 2.8 higher than the previous day. The implied volatity was 32.88, the open interest changed by -5 which decreased total open position to 70

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 3.53, which was 0.03 higher than the previous day. The implied volatity was 29.47, the open interest changed by 1 which increased total open position to 77

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 3.5, which was 0.19 higher than the previous day. The implied volatity was 29.76, the open interest changed by 4 which increased total open position to 76

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 3.08, which was 0.59 higher than the previous day. The implied volatity was 30.62, the open interest changed by 19 which increased total open position to 71

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 2.52, which was 0.76 higher than the previous day. The implied volatity was 31.05, the open interest changed by 11 which increased total open position to 52

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 1.76, which was -0.39 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 39

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 2.14, which was 0.06 higher than the previous day. The implied volatity was 29.94, the open interest changed by -4 which decreased total open position to 39

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 2.08, which was 0.22 higher than the previous day. The implied volatity was 31.49, the open interest changed by -1 which decreased total open position to 42

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 1.86, which was -0.51 lower than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 45

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 2.33, which was -0.33 lower than the previous day. The implied volatity was 32.43, the open interest changed by 9 which increased total open position to 43

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 2.7, which was -1.84 lower than the previous day. The implied volatity was 31.86, the open interest changed by 4 which increased total open position to 34

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 4.52, which was 1.5 higher than the previous day. The implied volatity was 34.19, the open interest changed by 10 which increased total open position to 30

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 3, which was -1.11 lower than the previous day. The implied volatity was 31.60, the open interest changed by 17 which increased total open position to 24

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 4.12, which was 0.82 higher than the previous day. The implied volatity was 31.17, the open interest changed by 4 which increased total open position to 6

On 18 Nov NBCC was trading at 114.96. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 2

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 3.5, which was -1.2 lower than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 3

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 4.7, which was 0.95 higher than the previous day. The implied volatity was 37.64, the open interest changed by 1 which increased total open position to 2

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 3.75, which was -6.5 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 3.75, which was -6.5 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 3.75, which was -6.5 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 NBCC was trading at 113.19. The strike last trading price was 3.75, which was -6.5 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 3.75, which was -6.5 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 3.75, which was -6.5 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 3.75, which was -6.5 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 3.75, which was -6.5 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 3.75, which was -6.5 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 NBCC was trading at 118.37. The strike last trading price was 3.75, which was -6.5 lower than the previous day. The implied volatity was 36.06, 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 10.25, which was 0 lower than the previous day. The implied volatity was 3.49, 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