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 132 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	109.57	0.1 ₹ 650	-0.07 -455.00	-	0 0	0 0	44 2,86,000
11 Dec	108.31	0.1 ₹ 650	-0.07 -455.00	-	0 0	0 0	44 2,86,000
10 Dec	106.69	0.1 ₹ 650	-0.07 -455.00	-	0 0	0 0	44 2,86,000
9 Dec	108.10	0.1 ₹ 650	-0.07 -455.00	-	0 0	-3 -19,500	0 0
8 Dec	107.98	0.1 ₹ 650	-0.07 -455.00	40.13	14 91,000	-4 -26,000	43 2,79,500
5 Dec	112.06	0.17 ₹ 1,105	-0.04 -260.00	34.12	24 1,56,000	8 52,000	37 2,40,500
4 Dec	112.52	0.21 ₹ 1,365	0 0.00	34.01	29 1,88,500	-10 -65,000	29 1,88,500
3 Dec	113.21	0.21 ₹ 1,365	-0.15 -975.00	31.59	59 3,83,500	5 32,500	39 2,53,500
2 Dec	115.26	0.37 ₹ 2,405	-0.18 -1170.00	32.09	63 4,09,500	-13 -84,500	33 2,14,500
1 Dec	118.01	0.55 ₹ 3,575	-0.03 -195.00	30.59	6 39,000	-1 -6,500	47 3,05,500
28 Nov	116.69	0.57 ₹ 3,705	-0.23 -1495.00	30.97	3 19,500	1 6,500	49 3,18,500
27 Nov	117.42	0.83 ₹ 5,395	-0.09 -585.00	32.20	37 2,40,500	-6 -39,000	49 3,18,500
26 Nov	118.51	0.92 ₹ 5,980	0.01 65.00	31.13	11 71,500	-2 -13,000	56 3,64,000
25 Nov	117.59	0.91 ₹ 5,915	0.09 585.00	32.33	57 3,70,500	-23 -1,49,500	59 3,83,500
24 Nov	116.47	0.83 ₹ 5,395	0.31 2015.00	33.08	132 8,58,000	43 2,79,500	83 5,39,500
21 Nov	112.61	0.52 ₹ 3,380	-0.32 -2080.00	32.91	30 1,95,000	-4 -26,000	40 2,60,000
20 Nov	115.99	0.84 ₹ 5,460	0.21 1365.00	32.04	54 3,51,000	27 1,75,500	43 2,79,500
19 Nov	113.04	0.63 ₹ 4,095	-0.54 -3510.00	33.45	18 1,17,000	6 39,000	21 1,36,500
17 Nov	116.82	1.17 ₹ 7,605	0.31 2015.00	32.29	1 6,500	0 0	14 91,000

14 Nov	114.14	0.86 ₹ 5,590	-1.83 -11895.00	31.91	17 1,10,500	3 19,500	12 78,000
3 Nov	117.64	2.69 ₹ 17,485	-0.06 -390.00	37.24	2 13,000	0 0	7 45,500
30 Oct	118.37	2.75 ₹ 17,875	-1.5 -9750.00	35.14	7 45,500	5 32,500	5 32,500

For Nbcc (India) Limited - strike price 132 expiring on 30DEC2025

Delta for 132 CE is -

Historical price for 132 CE is as follows

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec NBCC was trading at 107.98. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was 40.13, the open interest changed by -4 which decreased total open position to 43

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 0.17, which was -0.04 lower than the previous day. The implied volatity was 34.12, the open interest changed by 8 which increased total open position to 37

On 4 Dec NBCC was trading at 112.52. The strike last trading price was 0.21, which was 0 lower than the previous day. The implied volatity was 34.01, the open interest changed by -10 which decreased total open position to 29

On 3 Dec NBCC was trading at 113.21. The strike last trading price was 0.21, which was -0.15 lower than the previous day. The implied volatity was 31.59, the open interest changed by 5 which increased total open position to 39

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 0.37, which was -0.18 lower than the previous day. The implied volatity was 32.09, the open interest changed by -13 which decreased total open position to 33

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 0.55, which was -0.03 lower than the previous day. The implied volatity was 30.59, the open interest changed by -1 which decreased total open position to 47

On 28 Nov NBCC was trading at 116.69. The strike last trading price was 0.57, which was -0.23 lower than the previous day. The implied volatity was 30.97, the open interest changed by 1 which increased total open position to 49

On 27 Nov NBCC was trading at 117.42. The strike last trading price was 0.83, which was -0.09 lower than the previous day. The implied volatity was 32.20, the open interest changed by -6 which decreased total open position to 49

On 26 Nov NBCC was trading at 118.51. The strike last trading price was 0.92, which was 0.01 higher than the previous day. The implied volatity was 31.13, the open interest changed by -2 which decreased total open position to 56

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 0.91, which was 0.09 higher than the previous day. The implied volatity was 32.33, the open interest changed by -23 which decreased total open position to 59

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 0.83, which was 0.31 higher than the previous day. The implied volatity was 33.08, the open interest changed by 43 which increased total open position to 83

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 0.52, which was -0.32 lower than the previous day. The implied volatity was 32.91, the open interest changed by -4 which decreased total open position to 40

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 0.84, which was 0.21 higher than the previous day. The implied volatity was 32.04, the open interest changed by 27 which increased total open position to 43

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 0.63, which was -0.54 lower than the previous day. The implied volatity was 33.45, the open interest changed by 6 which increased total open position to 21

On 17 Nov NBCC was trading at 116.82. The strike last trading price was 1.17, which was 0.31 higher than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 14

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 0.86, which was -1.83 lower than the previous day. The implied volatity was 31.91, the open interest changed by 3 which increased total open position to 12

On 3 Nov NBCC was trading at 117.64. The strike last trading price was 2.69, which was -0.06 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 7

On 30 Oct NBCC was trading at 118.37. The strike last trading price was 2.75, which was -1.5 lower than the previous day. The implied volatity was 35.14, the open interest changed by 5 which increased total open position to 5

NBCC 30DEC2025 132 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	109.57	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
11 Dec	108.31	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
10 Dec	106.69	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
9 Dec	108.10	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
8 Dec	107.98	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
5 Dec	112.06	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
28 Nov	116.69	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
25 Nov	117.59	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
24 Nov	116.47	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
21 Nov	112.61	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
20 Nov	115.99	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
19 Nov	113.04	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
17 Nov	116.82	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
14 Nov	114.14	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
3 Nov	117.64	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0
30 Oct	118.37	27.2 ₹ 1,76,800	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 132 expiring on 30DEC2025

Delta for 132 PE is -

Historical price for 132 PE is as follows

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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