NBCC

Nbcc (India) Limited

109.2 -2.89 (-2.58%)

L: 108.76 H: 112.76

Back to Option Chain

Historical option data for NBCC
09 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 119 CE
Delta: 0.18 Vega: 0.06 Theta: -0.07 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	109.20	0.81 ₹ 5,265	-0.54 -3510.00	36.43	140 9,10,000	-17 -1,10,500	247 16,05,500
8 Jan	112.09	1.35 ₹ 8,775	-1.09 -7085.00	36.22	255 16,57,500	82 5,33,000	256 16,64,000

7 Jan	116.05	2.48 ₹ 16,120	-1.15 -7475.00	31.30	367 23,85,500	55 3,57,500	174 11,31,000
6 Jan	118.54	3.53 ₹ 22,945	-3.01 -19565.00	29.88	362 23,53,000	110 7,15,000	118 7,67,000
5 Jan	119.65	7 ₹ 45,500	-0.02 -130.00	-	0 0	0 0	8 52,000
2 Jan	122.67	7 ₹ 45,500	-0.02 -130.00	-	0 0	0 0	8 52,000
1 Jan	122.10	7 ₹ 45,500	-0.02 -130.00	-	0 0	0 0	8 52,000
31 Dec	121.77	7 ₹ 45,500	-0.02 -130.00	-	0 0	1 6,500	0 0
30 Dec	121.92	7 ₹ 45,500	-0.02 -130.00	35.12	8 52,000	1 6,500	8 52,000
29 Dec	122.09	7.02 ₹ 45,630	0.08 520.00	35.58	3 19,500	0 0	6 39,000
26 Dec	122.06	6.94 ₹ 45,110	-2.94 -19110.00	31.29	13 84,500	5 32,500	5 32,500
24 Dec	116.16	9.88 ₹ 64,220	0 0.00	2.00	0 0	0 0	0 0
23 Dec	116.27	9.88 ₹ 64,220	0 0.00	1.86	0 0	0 0	0 0
22 Dec	116.36	9.88 ₹ 64,220	0 0.00	1.84	0 0	0 0	0 0
19 Dec	113.70	9.88 ₹ 64,220	0 0.00	3.98	0 0	0 0	0 0
18 Dec	108.26	9.88 ₹ 64,220	0 0.00	7.92	0 0	0 0	0 0
17 Dec	109.56	9.88 ₹ 64,220	0 0.00	6.90	0 0	0 0	0 0
16 Dec	111.68	9.88 ₹ 64,220	0 0.00	5.43	0 0	0 0	0 0
15 Dec	115.39	9.88 ₹ 64,220	0 0.00	1.71	0 0	0 0	0 0
12 Dec	109.57	9.88 ₹ 64,220	0 0.00	6.49	0 0	0 0	0 0
11 Dec	108.31	9.88 ₹ 64,220	0 0.00	7.14	0 0	0 0	0 0
10 Dec	106.69	9.88 ₹ 64,220	0 0.00	8.37	0 0	0 0	0 0
9 Dec	108.10	9.88 ₹ 64,220	0 0.00	7.00	0 0	0 0	0 0
8 Dec	107.98	9.88 ₹ 64,220	0 0.00	7.38	0 0	0 0	0 0
5 Dec	112.06	9.88 ₹ 64,220	0 0.00	3.97	0 0	0 0	0 0
4 Dec	112.52	9.88 ₹ 64,220	0 0.00	3.63	0 0	0 0	0 0
3 Dec	113.21	9.88 ₹ 64,220	0 0.00	2.83	0 0	0 0	0 0
2 Dec	115.26	9.88 ₹ 64,220	0 0.00	1.47	0 0	0 0	0 0
1 Dec	118.01	9.88 ₹ 64,220	0 0.00	-	0 0	0 0	0 0
28 Nov	116.69	9.88 ₹ 64,220	0 0.00	0.36	0 0	0 0	0 0
27 Nov	117.42	9.88 ₹ 64,220	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	9.88 ₹ 64,220	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 119 expiring on 27JAN2026

Delta for 119 CE is 0.18

Historical price for 119 CE is as follows

On 9 Jan NBCC was trading at 109.20. The strike last trading price was 0.81, which was -0.54 lower than the previous day. The implied volatity was 36.43, the open interest changed by -17 which decreased total open position to 247

On 8 Jan NBCC was trading at 112.09. The strike last trading price was 1.35, which was -1.09 lower than the previous day. The implied volatity was 36.22, the open interest changed by 82 which increased total open position to 256

On 7 Jan NBCC was trading at 116.05. The strike last trading price was 2.48, which was -1.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 55 which increased total open position to 174

On 6 Jan NBCC was trading at 118.54. The strike last trading price was 3.53, which was -3.01 lower than the previous day. The implied volatity was 29.88, the open interest changed by 110 which increased total open position to 118

On 5 Jan NBCC was trading at 119.65. The strike last trading price was 7, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 2 Jan NBCC was trading at 122.67. The strike last trading price was 7, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 1 Jan NBCC was trading at 122.10. The strike last trading price was 7, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 31 Dec NBCC was trading at 121.77. The strike last trading price was 7, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Dec NBCC was trading at 121.92. The strike last trading price was 7, which was -0.02 lower than the previous day. The implied volatity was 35.12, the open interest changed by 1 which increased total open position to 8

On 29 Dec NBCC was trading at 122.09. The strike last trading price was 7.02, which was 0.08 higher than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 6

On 26 Dec NBCC was trading at 122.06. The strike last trading price was 6.94, which was -2.94 lower than the previous day. The implied volatity was 31.29, the open interest changed by 5 which increased total open position to 5

On 24 Dec NBCC was trading at 116.16. The strike last trading price was 9.88, which was 0 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0

On 23 Dec NBCC was trading at 116.27. The strike last trading price was 9.88, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0

On 22 Dec NBCC was trading at 116.36. The strike last trading price was 9.88, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0

On 19 Dec NBCC was trading at 113.70. The strike last trading price was 9.88, which was 0 lower than the previous day. The implied volatity was 3.98, 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 9.88, which was 0 lower than the previous day. The implied volatity was 7.92, 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 9.88, which was 0 lower than the previous day. The implied volatity was 6.90, 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 9.88, which was 0 lower than the previous day. The implied volatity was 5.43, 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 9.88, which was 0 lower than the previous day. The implied volatity was 1.71, 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 9.88, which was 0 lower than the previous day. The implied volatity was 6.49, 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 9.88, which was 0 lower than the previous day. The implied volatity was 7.14, 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 9.88, which was 0 lower than the previous day. The implied volatity was 8.37, 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 9.88, which was 0 lower than the previous day. The implied volatity was 7.00, 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 9.88, which was 0 lower than the previous day. The implied volatity was 7.38, 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 9.88, which was 0 lower than the previous day. The implied volatity was 3.97, 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 9.88, which was 0 lower than the previous day. The implied volatity was 3.63, 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 9.88, which was 0 lower than the previous day. The implied volatity was 2.83, 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 9.88, which was 0 lower than the previous day. The implied volatity was 1.47, 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 9.88, 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 9.88, which was 0 lower than the previous day. The implied volatity was 0.36, 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 9.88, 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 9.88, 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 119 PE
Delta: -0.76 Vega: 0.08 Theta: -0.07 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	109.20	10.47 ₹ 68,055	3.77 24505.00	46.67	18 1,17,000	1 6,500	86 5,59,000
8 Jan	112.09	6.7 ₹ 43,550	1.76 11440.00	11.94	9 58,500	-2 -13,000	85 5,52,500
7 Jan	116.05	5.02 ₹ 32,630	1.44 9360.00	35.43	238 15,47,000	30 1,95,000	87 5,65,500
6 Jan	118.54	3.65 ₹ 23,725	0.43 2795.00	33.44	80 5,20,000	15 97,500	56 3,64,000
5 Jan	119.65	3.21 ₹ 20,865	0.65 4225.00	33.09	82 5,33,000	2 13,000	42 2,73,000
2 Jan	122.67	2.56 ₹ 16,640	-0.11 -715.00	-	0 0	0 0	40 2,60,000
1 Jan	122.10	2.56 ₹ 16,640	-0.11 -715.00	33.34	8 52,000	3 19,500	37 2,40,500
31 Dec	121.77	2.67 ₹ 17,355	-0.25 -1625.00	32.44	20 1,30,000	5 32,500	35 2,27,500
30 Dec	121.92	2.92 ₹ 18,980	-0.3 -1950.00	35.35	22 1,43,000	9 58,500	30 1,95,000
29 Dec	122.09	3.19 ₹ 20,735	-2.26 -14690.00	36.38	36 2,34,000	20 1,30,000	22 1,43,000
26 Dec	122.06	5.45 ₹ 35,425	-4.6 -29900.00	-	0 0	0 0	2 13,000
24 Dec	116.16	5.45 ₹ 35,425	-4.6 -29900.00	-	0 0	0 0	2 13,000
23 Dec	116.27	5.45 ₹ 35,425	-4.6 -29900.00	31.43	2 13,000	0 0	0 0
22 Dec	116.36	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
19 Dec	113.70	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
18 Dec	108.26	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
17 Dec	109.56	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
16 Dec	111.68	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
15 Dec	115.39	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
12 Dec	109.57	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
11 Dec	108.31	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
10 Dec	106.69	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
9 Dec	108.10	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
8 Dec	107.98	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
5 Dec	112.06	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	10.05 ₹ 65,325	0 0.00	0.35	0 0	0 0	0 0
28 Nov	116.69	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	10.05 ₹ 65,325	0 0.00	0.49	0 0	0 0	0 0
26 Nov	118.51	10.05 ₹ 65,325	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 119 expiring on 27JAN2026

Delta for 119 PE is -0.76

Historical price for 119 PE is as follows

On 9 Jan NBCC was trading at 109.20. The strike last trading price was 10.47, which was 3.77 higher than the previous day. The implied volatity was 46.67, the open interest changed by 1 which increased total open position to 86

On 8 Jan NBCC was trading at 112.09. The strike last trading price was 6.7, which was 1.76 higher than the previous day. The implied volatity was 11.94, the open interest changed by -2 which decreased total open position to 85

On 7 Jan NBCC was trading at 116.05. The strike last trading price was 5.02, which was 1.44 higher than the previous day. The implied volatity was 35.43, the open interest changed by 30 which increased total open position to 87

On 6 Jan NBCC was trading at 118.54. The strike last trading price was 3.65, which was 0.43 higher than the previous day. The implied volatity was 33.44, the open interest changed by 15 which increased total open position to 56

On 5 Jan NBCC was trading at 119.65. The strike last trading price was 3.21, which was 0.65 higher than the previous day. The implied volatity was 33.09, the open interest changed by 2 which increased total open position to 42

On 2 Jan NBCC was trading at 122.67. The strike last trading price was 2.56, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 1 Jan NBCC was trading at 122.10. The strike last trading price was 2.56, which was -0.11 lower than the previous day. The implied volatity was 33.34, the open interest changed by 3 which increased total open position to 37

On 31 Dec NBCC was trading at 121.77. The strike last trading price was 2.67, which was -0.25 lower than the previous day. The implied volatity was 32.44, the open interest changed by 5 which increased total open position to 35

On 30 Dec NBCC was trading at 121.92. The strike last trading price was 2.92, which was -0.3 lower than the previous day. The implied volatity was 35.35, the open interest changed by 9 which increased total open position to 30

On 29 Dec NBCC was trading at 122.09. The strike last trading price was 3.19, which was -2.26 lower than the previous day. The implied volatity was 36.38, the open interest changed by 20 which increased total open position to 22

On 26 Dec NBCC was trading at 122.06. The strike last trading price was 5.45, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec NBCC was trading at 116.16. The strike last trading price was 5.45, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Dec NBCC was trading at 116.27. The strike last trading price was 5.45, which was -4.6 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 0

On 22 Dec NBCC was trading at 116.36. The strike last trading price was 10.05, 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 Dec NBCC was trading at 113.70. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was 0 lower than the previous day. The implied volatity was 0.35, 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 10.05, 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 10.05, which was 0 lower than the previous day. The implied volatity was 0.49, 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 10.05, 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

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