NBCC

Nbcc (India) Limited

122.67 +0.57 (0.47%)

L: 121.51 H: 123.43

Back to Option Chain

Historical option data for NBCC
02 Jan 2026 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 27-JAN-2026 115 CE
Delta: 0.83 Vega: 0.08 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

2 Jan	122.67	9.48 ₹ 61,620	0.34 2210.00	30.52	3 19,500	-1 -6,500	151 9,81,500
1 Jan	122.10	9.14 ₹ 59,410	0.45 2925.00	31.34	4 26,000	1 6,500	152 9,88,000
31 Dec	121.77	8.7 ₹ 56,550	-1 -6500.00	29.63	11 71,500	-1 -6,500	152 9,88,000
30 Dec	121.92	9.81 ₹ 63,765	-0.57 -3705.00	36.09	12 78,000	-4 -26,000	155 10,07,500
29 Dec	122.09	10.38 ₹ 67,470	0.41 2665.00	41.93	56 3,64,000	19 1,23,500	158 10,27,000
26 Dec	122.06	10.03 ₹ 65,195	4.41 28665.00	34.22	354 23,01,000	-44 -2,86,000	137 8,90,500
24 Dec	116.16	5.6 ₹ 36,400	-0.11 -715.00	31.67	153 9,94,500	75 4,87,500	182 11,83,000
23 Dec	116.27	5.65 ₹ 36,725	-0.23 -1495.00	31.36	34 2,21,000	-5 -32,500	107 6,95,500
22 Dec	116.36	5.9 ₹ 38,350	1.55 10075.00	32.74	185 12,02,500	-21 -1,36,500	113 7,34,500
19 Dec	113.70	4.3 ₹ 27,950	2.14 13910.00	30.98	557 36,20,500	46 2,99,000	136 8,84,000
18 Dec	108.26	2.16 ₹ 14,040	-0.66 -4290.00	29.77	64 4,16,000	0 0	90 5,85,000
17 Dec	109.56	2.83 ₹ 18,395	-0.94 -6110.00	31.58	46 2,99,000	27 1,75,500	90 5,85,000
16 Dec	111.68	3.55 ₹ 23,075	-2.78 -18070.00	30.68	35 2,27,500	15 97,500	62 4,03,000
15 Dec	115.39	6.33 ₹ 41,145	3.25 21125.00	33.79	29 1,88,500	16 1,04,000	46 2,99,000
12 Dec	109.57	3.06 ₹ 19,890	0.46 2990.00	31.06	12 78,000	5 32,500	32 2,08,000
11 Dec	108.31	2.6 ₹ 16,900	0.32 2080.00	29.86	6 39,000	3 19,500	25 1,62,500
10 Dec	106.69	2.31 ₹ 15,015	-0.42 -2730.00	31.81	13 84,500	6 39,000	22 1,43,000
9 Dec	108.10	3 ₹ 19,500	0.1 650.00	31.85	12 78,000	9 58,500	16 1,04,000
8 Dec	107.98	3 ₹ 19,500	-1.7 -11050.00	32.82	7 45,500	5 32,500	6 39,000
5 Dec	112.06	4.7 ₹ 30,550	-7.11 -46215.00	-	0 0	1 6,500	0 0
4 Dec	112.52	4.7 ₹ 30,550	-7.11 -46215.00	29.63	1 6,500	0 0	0 0
3 Dec	113.21	11.81 ₹ 76,765	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	11.81 ₹ 76,765	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	11.81 ₹ 76,765	0 0.00	-	0 0	0 0	0 0
28 Nov	116.69	11.81 ₹ 76,765	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	11.81 ₹ 76,765	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	11.81 ₹ 76,765	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 115 expiring on 27JAN2026

Delta for 115 CE is 0.83

Historical price for 115 CE is as follows

On 2 Jan NBCC was trading at 122.67. The strike last trading price was 9.48, which was 0.34 higher than the previous day. The implied volatity was 30.52, the open interest changed by -1 which decreased total open position to 151

On 1 Jan NBCC was trading at 122.10. The strike last trading price was 9.14, which was 0.45 higher than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 152

On 31 Dec NBCC was trading at 121.77. The strike last trading price was 8.7, which was -1 lower than the previous day. The implied volatity was 29.63, the open interest changed by -1 which decreased total open position to 152

On 30 Dec NBCC was trading at 121.92. The strike last trading price was 9.81, which was -0.57 lower than the previous day. The implied volatity was 36.09, the open interest changed by -4 which decreased total open position to 155

On 29 Dec NBCC was trading at 122.09. The strike last trading price was 10.38, which was 0.41 higher than the previous day. The implied volatity was 41.93, the open interest changed by 19 which increased total open position to 158

On 26 Dec NBCC was trading at 122.06. The strike last trading price was 10.03, which was 4.41 higher than the previous day. The implied volatity was 34.22, the open interest changed by -44 which decreased total open position to 137

On 24 Dec NBCC was trading at 116.16. The strike last trading price was 5.6, which was -0.11 lower than the previous day. The implied volatity was 31.67, the open interest changed by 75 which increased total open position to 182

On 23 Dec NBCC was trading at 116.27. The strike last trading price was 5.65, which was -0.23 lower than the previous day. The implied volatity was 31.36, the open interest changed by -5 which decreased total open position to 107

On 22 Dec NBCC was trading at 116.36. The strike last trading price was 5.9, which was 1.55 higher than the previous day. The implied volatity was 32.74, the open interest changed by -21 which decreased total open position to 113

On 19 Dec NBCC was trading at 113.70. The strike last trading price was 4.3, which was 2.14 higher than the previous day. The implied volatity was 30.98, the open interest changed by 46 which increased total open position to 136

On 18 Dec NBCC was trading at 108.26. The strike last trading price was 2.16, which was -0.66 lower than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 90

On 17 Dec NBCC was trading at 109.56. The strike last trading price was 2.83, which was -0.94 lower than the previous day. The implied volatity was 31.58, the open interest changed by 27 which increased total open position to 90

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 3.55, which was -2.78 lower than the previous day. The implied volatity was 30.68, the open interest changed by 15 which increased total open position to 62

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 6.33, which was 3.25 higher than the previous day. The implied volatity was 33.79, the open interest changed by 16 which increased total open position to 46

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 3.06, which was 0.46 higher than the previous day. The implied volatity was 31.06, the open interest changed by 5 which increased total open position to 32

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 2.6, which was 0.32 higher than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 25

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 2.31, which was -0.42 lower than the previous day. The implied volatity was 31.81, the open interest changed by 6 which increased total open position to 22

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was 31.85, the open interest changed by 9 which increased total open position to 16

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 3, which was -1.7 lower than the previous day. The implied volatity was 32.82, the open interest changed by 5 which increased total open position to 6

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 4.7, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 4.7, which was -7.11 lower than the previous day. The implied volatity was 29.63, 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 11.81, 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 11.81, 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 11.81, 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 11.81, 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 11.81, 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 11.81, 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 27JAN2026 115 PE
Delta: -0.18 Vega: 0.09 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	122.67	1.08 ₹ 7,020	-0.22 -1430.00	32.12	140 9,10,000	-16 -1,04,000	604 39,26,000
1 Jan	122.10	1.29 ₹ 8,385	-0.23 -1495.00	32.60	171 11,11,500	46 2,99,000	620 40,30,000
31 Dec	121.77	1.52 ₹ 9,880	-0.01 -65.00	33.43	119 7,73,500	-3 -19,500	574 37,31,000
30 Dec	121.92	1.41 ₹ 9,165	-0.42 -2730.00	32.91	357 23,20,500	116 7,54,000	577 37,50,500
29 Dec	122.09	1.87 ₹ 12,155	-0.03 -195.00	36.39	493 32,04,500	213 13,84,500	437 28,40,500
26 Dec	122.06	1.92 ₹ 12,480	-1.48 -9620.00	35.97	289 18,78,500	59 3,83,500	225 14,62,500
24 Dec	116.16	3.4 ₹ 22,100	0.01 65.00	31.42	57 3,70,500	24 1,56,000	165 10,72,500
23 Dec	116.27	3.44 ₹ 22,360	-0.02 -130.00	31.41	41 2,66,500	9 58,500	141 9,16,500
22 Dec	116.36	3.55 ₹ 23,075	-1.15 -7475.00	31.74	105 6,82,500	50 3,25,000	132 8,58,000
19 Dec	113.70	4.57 ₹ 29,705	-3.5 -22750.00	28.90	66 4,29,000	5 32,500	82 5,33,000
18 Dec	108.26	8.07 ₹ 52,455	0.87 5655.00	33.09	2 13,000	1 6,500	77 5,00,500
17 Dec	109.56	7.2 ₹ 46,800	1.37 8905.00	31.39	30 1,95,000	24 1,56,000	76 4,94,000
16 Dec	111.68	5.88 ₹ 38,220	1.64 10660.00	29.97	36 2,34,000	25 1,62,500	46 2,99,000
15 Dec	115.39	4.08 ₹ 26,520	-3.94 -25610.00	31.83	44 2,86,000	20 1,30,000	20 1,30,000
12 Dec	109.57	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
11 Dec	108.31	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
10 Dec	106.69	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
9 Dec	108.10	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
8 Dec	107.98	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
5 Dec	112.06	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	8.02 ₹ 52,130	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	8.02 ₹ 52,130	0 0.00	0.27	0 0	0 0	0 0
2 Dec	115.26	8.02 ₹ 52,130	0 0.00	1.56	0 0	0 0	0 0
1 Dec	118.01	8.02 ₹ 52,130	0 0.00	3.16	0 0	0 0	0 0
28 Nov	116.69	8.02 ₹ 52,130	0 0.00	2.60	0 0	0 0	0 0
27 Nov	117.42	8.02 ₹ 52,130	0 0.00	3.18	0 0	0 0	0 0
26 Nov	118.51	8.02 ₹ 52,130	0 0.00	3.78	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 115 expiring on 27JAN2026

Delta for 115 PE is -0.18

Historical price for 115 PE is as follows

On 2 Jan NBCC was trading at 122.67. The strike last trading price was 1.08, which was -0.22 lower than the previous day. The implied volatity was 32.12, the open interest changed by -16 which decreased total open position to 604

On 1 Jan NBCC was trading at 122.10. The strike last trading price was 1.29, which was -0.23 lower than the previous day. The implied volatity was 32.60, the open interest changed by 46 which increased total open position to 620

On 31 Dec NBCC was trading at 121.77. The strike last trading price was 1.52, which was -0.01 lower than the previous day. The implied volatity was 33.43, the open interest changed by -3 which decreased total open position to 574

On 30 Dec NBCC was trading at 121.92. The strike last trading price was 1.41, which was -0.42 lower than the previous day. The implied volatity was 32.91, the open interest changed by 116 which increased total open position to 577

On 29 Dec NBCC was trading at 122.09. The strike last trading price was 1.87, which was -0.03 lower than the previous day. The implied volatity was 36.39, the open interest changed by 213 which increased total open position to 437

On 26 Dec NBCC was trading at 122.06. The strike last trading price was 1.92, which was -1.48 lower than the previous day. The implied volatity was 35.97, the open interest changed by 59 which increased total open position to 225

On 24 Dec NBCC was trading at 116.16. The strike last trading price was 3.4, which was 0.01 higher than the previous day. The implied volatity was 31.42, the open interest changed by 24 which increased total open position to 165

On 23 Dec NBCC was trading at 116.27. The strike last trading price was 3.44, which was -0.02 lower than the previous day. The implied volatity was 31.41, the open interest changed by 9 which increased total open position to 141

On 22 Dec NBCC was trading at 116.36. The strike last trading price was 3.55, which was -1.15 lower than the previous day. The implied volatity was 31.74, the open interest changed by 50 which increased total open position to 132

On 19 Dec NBCC was trading at 113.70. The strike last trading price was 4.57, which was -3.5 lower than the previous day. The implied volatity was 28.90, the open interest changed by 5 which increased total open position to 82

On 18 Dec NBCC was trading at 108.26. The strike last trading price was 8.07, which was 0.87 higher than the previous day. The implied volatity was 33.09, the open interest changed by 1 which increased total open position to 77

On 17 Dec NBCC was trading at 109.56. The strike last trading price was 7.2, which was 1.37 higher than the previous day. The implied volatity was 31.39, the open interest changed by 24 which increased total open position to 76

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 5.88, which was 1.64 higher than the previous day. The implied volatity was 29.97, the open interest changed by 25 which increased total open position to 46

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 4.08, which was -3.94 lower than the previous day. The implied volatity was 31.83, the open interest changed by 20 which increased total open position to 20

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 8.02, 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 8.02, 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 8.02, 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 8.02, 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 8.02, 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 8.02, 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 8.02, 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 8.02, which was 0 lower than the previous day. The implied volatity was 0.27, 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 8.02, which was 0 lower than the previous day. The implied volatity was 1.56, 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 8.02, which was 0 lower than the previous day. The implied volatity was 3.16, 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 8.02, which was 0 lower than the previous day. The implied volatity was 2.60, 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 8.02, which was 0 lower than the previous day. The implied volatity was 3.18, 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 8.02, which was 0 lower than the previous day. The implied volatity was 3.78, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD