NBCC

Nbcc (India) Limited

109.57 +1.26 (1.16%)

L: 108.32 H: 110.29

Back to Option Chain

Historical option data for NBCC
12 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 125 CE
Delta: 0.06 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	109.57	0.21 ₹ 1,365	0.01 65.00	36.08	65 4,22,500	-1 -6,500	373 24,24,500
11 Dec	108.31	0.2 ₹ 1,300	-0.04 -260.00	36.56	74 4,81,000	-13 -84,500	373 24,24,500
10 Dec	106.69	0.24 ₹ 1,560	-0.04 -260.00	40.68	92 5,98,000	-3 -19,500	385 25,02,500
9 Dec	108.10	0.28 ₹ 1,820	0.01 65.00	37.25	136 8,84,000	-9 -58,500	389 25,28,500
8 Dec	107.98	0.27 ₹ 1,755	-0.22 -1430.00	37.14	371 24,11,500	-35 -2,27,500	398 25,87,000
5 Dec	112.06	0.48 ₹ 3,120	-0.1 -650.00	31.14	248 16,12,000	-109 -7,08,500	433 28,14,500
4 Dec	112.52	0.58 ₹ 3,770	-0.12 -780.00	31.67	172 11,18,000	-4 -26,000	543 35,29,500
3 Dec	113.21	0.75 ₹ 4,875	-0.28 -1820.00	30.86	161 10,46,500	-35 -2,27,500	546 35,49,000
2 Dec	115.26	1.1 ₹ 7,150	-0.68 -4420.00	30.73	305 19,82,500	56 3,64,000	580 37,70,000
1 Dec	118.01	1.75 ₹ 11,375	0.2 1300.00	30.45	287 18,65,500	27 1,75,500	524 34,06,000
28 Nov	116.69	1.55 ₹ 10,075	-0.32 -2080.00	29.75	366 23,79,000	40 2,60,000	500 32,50,000
27 Nov	117.42	1.97 ₹ 12,805	-0.25 -1625.00	30.41	332 21,58,000	40 2,60,000	462 30,03,000
26 Nov	118.51	2.23 ₹ 14,495	0.13 845.00	29.75	570 37,05,000	-37 -2,40,500	422 27,43,000
25 Nov	117.59	2.13 ₹ 13,845	0.19 1235.00	30.95	593 38,54,500	162 10,53,000	414 26,91,000
24 Nov	116.47	1.93 ₹ 12,545	0.75 4875.00	31.81	1,060 68,90,000	96 6,24,000	250 16,25,000
21 Nov	112.61	1.17 ₹ 7,605	-0.76 -4940.00	30.87	136 8,84,000	21 1,36,500	154 10,01,000
20 Nov	115.99	1.89 ₹ 12,285	0.63 4095.00	30.58	290 18,85,000	76 4,94,000	134 8,71,000
19 Nov	113.04	1.23 ₹ 7,995	-0.53 -3445.00	30.38	48 3,12,000	14 91,000	58 3,77,000
18 Nov	114.96	1.76 ₹ 11,440	-0.87 -5655.00	30.27	64 4,16,000	25 1,62,500	43 2,79,500
17 Nov	116.82	2.71 ₹ 17,615	0.59 3835.00	32.66	24 1,56,000	8 52,000	14 91,000
14 Nov	114.14	2.18 ₹ 14,170	0.83 5395.00	33.03	18 1,17,000	5 32,500	5 32,500
13 Nov	108.98	1.35 ₹ 8,775	-1.35 -8775.00	36.95	1 6,500	0 0	1 6,500
12 Nov	112.06	2.7 ₹ 17,550	-2 -13000.00	-	0 0	0 0	0 0
6 Nov	111.44	4.7 ₹ 30,550	0 0.00	8.15	0 0	0 0	0 0
4 Nov	113.95	4.7 ₹ 30,550	0 0.00	6.22	0 0	0 0	0 0
3 Nov	117.64	4.7 ₹ 30,550	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	4.7 ₹ 30,550	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	4.7 ₹ 30,550	0 0.00	3.21	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 125 expiring on 30DEC2025

Delta for 125 CE is 0.06

Historical price for 125 CE is as follows

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 36.08, the open interest changed by -1 which decreased total open position to 373

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 0.2, which was -0.04 lower than the previous day. The implied volatity was 36.56, the open interest changed by -13 which decreased total open position to 373

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 0.24, which was -0.04 lower than the previous day. The implied volatity was 40.68, the open interest changed by -3 which decreased total open position to 385

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 0.28, which was 0.01 higher than the previous day. The implied volatity was 37.25, the open interest changed by -9 which decreased total open position to 389

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 0.27, which was -0.22 lower than the previous day. The implied volatity was 37.14, the open interest changed by -35 which decreased total open position to 398

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 0.48, which was -0.1 lower than the previous day. The implied volatity was 31.14, the open interest changed by -109 which decreased total open position to 433

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 0.58, which was -0.12 lower than the previous day. The implied volatity was 31.67, the open interest changed by -4 which decreased total open position to 543

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 0.75, which was -0.28 lower than the previous day. The implied volatity was 30.86, the open interest changed by -35 which decreased total open position to 546

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 1.1, which was -0.68 lower than the previous day. The implied volatity was 30.73, the open interest changed by 56 which increased total open position to 580

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 30.45, the open interest changed by 27 which increased total open position to 524

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 1.55, which was -0.32 lower than the previous day. The implied volatity was 29.75, the open interest changed by 40 which increased total open position to 500

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 1.97, which was -0.25 lower than the previous day. The implied volatity was 30.41, the open interest changed by 40 which increased total open position to 462

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 2.23, which was 0.13 higher than the previous day. The implied volatity was 29.75, the open interest changed by -37 which decreased total open position to 422

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 2.13, which was 0.19 higher than the previous day. The implied volatity was 30.95, the open interest changed by 162 which increased total open position to 414

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 1.93, which was 0.75 higher than the previous day. The implied volatity was 31.81, the open interest changed by 96 which increased total open position to 250

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 1.17, which was -0.76 lower than the previous day. The implied volatity was 30.87, the open interest changed by 21 which increased total open position to 154

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 1.89, which was 0.63 higher than the previous day. The implied volatity was 30.58, the open interest changed by 76 which increased total open position to 134

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 1.23, which was -0.53 lower than the previous day. The implied volatity was 30.38, the open interest changed by 14 which increased total open position to 58

On 18 Nov NBCC was trading at 114.96. The strike last trading price was 1.76, which was -0.87 lower than the previous day. The implied volatity was 30.27, the open interest changed by 25 which increased total open position to 43

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 2.71, which was 0.59 higher than the previous day. The implied volatity was 32.66, the open interest changed by 8 which increased total open position to 14

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 2.18, which was 0.83 higher than the previous day. The implied volatity was 33.03, the open interest changed by 5 which increased total open position to 5

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 1.35, which was -1.35 lower than the previous day. The implied volatity was 36.95, 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 2.7, which was -2 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 4.7, which was 0 lower than the previous day. The implied volatity was 8.15, 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 4.7, which was 0 lower than the previous day. The implied volatity was 6.22, 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 4.7, 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 4.7, 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 4.7, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0

NBCC 30DEC2025 125 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	109.57	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	19 1,23,500
11 Dec	108.31	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	19 1,23,500
10 Dec	106.69	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	19 1,23,500
9 Dec	108.10	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	0 0
8 Dec	107.98	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	19 1,23,500
5 Dec	112.06	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	0 0
4 Dec	112.52	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	0 0
3 Dec	113.21	8.65 ₹ 56,225	1.03 6695.00	-	0 0	0 0	0 0
2 Dec	115.26	8.65 ₹ 56,225	1.03 6695.00	-	0 0	1 6,500	0 0
1 Dec	118.01	8.65 ₹ 56,225	1.03 6695.00	36.27	2 13,000	0 0	18 1,17,000
28 Nov	116.69	7.62 ₹ 49,530	-1.06 -6890.00	-	0 0	0 0	0 0
27 Nov	117.42	7.62 ₹ 49,530	-1.06 -6890.00	-	0 0	0 0	0 0
26 Nov	118.51	7.62 ₹ 49,530	-1.06 -6890.00	30.27	2 13,000	-1 -6,500	17 1,10,500
25 Nov	117.59	8.68 ₹ 56,420	-0.85 -5525.00	32.90	3 19,500	2 13,000	19 1,23,500
24 Nov	116.47	9.67 ₹ 62,855	-2.63 -17095.00	33.55	12 78,000	9 58,500	17 1,10,500
21 Nov	112.61	12.3 ₹ 79,950	2.31 15015.00	33.34	1 6,500	0 0	7 45,500
20 Nov	115.99	9.99 ₹ 64,935	-0.01 -65.00	32.60	1 6,500	0 0	6 39,000
19 Nov	113.04	10 ₹ 65,000	-0.15 -975.00	-	0 0	1 6,500	0 0
18 Nov	114.96	10 ₹ 65,000	-0.15 -975.00	28.01	1 6,500	0 0	5 32,500
17 Nov	116.82	10.15 ₹ 65,975	-2.25 -14625.00	38.41	7 45,500	4 26,000	8 52,000
14 Nov	114.14	12.4 ₹ 80,600	-1.01 -6565.00	41.63	2 13,000	0 0	2 13,000
13 Nov	108.98	13.41 ₹ 87,165	-4.69 -30485.00	-	0 0	0 0	0 0
12 Nov	112.06	13.41 ₹ 87,165	-4.69 -30485.00	-	0 0	0 0	0 0
6 Nov	111.44	13.41 ₹ 87,165	-4.69 -30485.00	30.78	2 13,000	0 0	0 0
4 Nov	113.95	18.1 ₹ 1,17,650	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	18.1 ₹ 1,17,650	0 0.00	-	0 0	0 0	0 0
31 Oct	117.41	18.1 ₹ 1,17,650	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	18.1 ₹ 1,17,650	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -

Historical price for 125 PE is as follows

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 8.65, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 8.65, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 8.65, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 8.65, which was 1.03 higher 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 8.65, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 8.65, which was 1.03 higher 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 8.65, which was 1.03 higher 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 8.65, which was 1.03 higher 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 8.65, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 8.65, which was 1.03 higher than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 18

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 7.62, which was -1.06 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 7.62, which was -1.06 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 7.62, which was -1.06 lower than the previous day. The implied volatity was 30.27, the open interest changed by -1 which decreased total open position to 17

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 8.68, which was -0.85 lower than the previous day. The implied volatity was 32.90, the open interest changed by 2 which increased total open position to 19

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 9.67, which was -2.63 lower than the previous day. The implied volatity was 33.55, the open interest changed by 9 which increased total open position to 17

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 12.3, which was 2.31 higher than the previous day. The implied volatity was 33.34, the open interest changed by 0 which decreased total open position to 7

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 9.99, which was -0.01 lower than the previous day. The implied volatity was 32.60, the open interest changed by 0 which decreased total open position to 6

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 10, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov NBCC was trading at 114.96. The strike last trading price was 10, which was -0.15 lower than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 5

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 10.15, which was -2.25 lower than the previous day. The implied volatity was 38.41, the open interest changed by 4 which increased total open position to 8

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 12.4, which was -1.01 lower than the previous day. The implied volatity was 41.63, the open interest changed by 0 which decreased total open position to 2

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 13.41, which was -4.69 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 13.41, which was -4.69 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 13.41, which was -4.69 lower than the previous day. The implied volatity was 30.78, 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 18.1, 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 18.1, 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 18.1, 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 18.1, 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

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