NBCC

Nbcc (India) Limited

108.26 -1.30 (-1.19%)

L: 107 H: 109.52

Back to Option Chain

Historical option data for NBCC
18 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 94 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	108.26	22.48 ₹ 1,46,120	3.13 20345.00	-	0 0	0 0	2 13,000
17 Dec	109.56	22.48 ₹ 1,46,120	3.13 20345.00	-	0 0	0 0	2 13,000
16 Dec	111.68	22.48 ₹ 1,46,120	3.13 20345.00	-	0 0	0 0	2 13,000
15 Dec	115.39	22.48 ₹ 1,46,120	3.13 20345.00	-	4 26,000	2 13,000	2 13,000
12 Dec	109.57	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
11 Dec	108.31	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
10 Dec	106.69	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
9 Dec	108.10	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
8 Dec	107.98	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
5 Dec	112.06	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
4 Dec	112.52	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
3 Dec	113.21	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
2 Dec	115.26	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
1 Dec	118.01	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0

26 Nov	118.51	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
25 Nov	117.59	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
24 Nov	116.47	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
21 Nov	112.61	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
20 Nov	115.99	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0
19 Nov	113.04	19.35 ₹ 1,25,775	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 94 expiring on 30DEC2025

Delta for 94 CE is -

Historical price for 94 CE is as follows

On 18 Dec NBCC was trading at 108.26. The strike last trading price was 22.48, which was 3.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec NBCC was trading at 109.56. The strike last trading price was 22.48, which was 3.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 22.48, which was 3.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 22.48, which was 3.13 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 94 PE
Delta: -0.03 Vega: 0.01 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	108.26	0.09 ₹ 585	0.03 195.00	42.41	35 2,27,500	-8 -52,000	23 1,49,500
17 Dec	109.56	0.06 ₹ 390	0.01 65.00	40.35	8 52,000	-1 -6,500	31 2,01,500
16 Dec	111.68	0.06 ₹ 390	0.03 195.00	42.57	31 2,01,500	11 71,500	32 2,08,000
15 Dec	115.39	0.03 ₹ 195	-0.03 -195.00	44.54	7 45,500	-1 -6,500	21 1,36,500
12 Dec	109.57	0.07 ₹ 455	-0.42 -2730.00	35.69	21 1,36,500	0 0	22 1,43,000
11 Dec	108.31	0.49 ₹ 3,185	0.29 1885.00	49.14	3 19,500	1 6,500	23 1,49,500
10 Dec	106.69	0.2 ₹ 1,300	0.11 715.00	34.73	1 6,500	0 0	22 1,43,000
9 Dec	108.10	0.09 ₹ 585	-0.1 -650.00	-	0 0	0 0	0 0
8 Dec	107.98	0.09 ₹ 585	-0.1 -650.00	31.07	1 6,500	0 0	22 1,43,000
5 Dec	112.06	0.19 ₹ 1,235	0.01 65.00	-	0 0	0 0	0 0
4 Dec	112.52	0.19 ₹ 1,235	0.01 65.00	-	0 0	0 0	0 0
3 Dec	113.21	0.19 ₹ 1,235	0.01 65.00	-	0 0	1 6,500	0 0
2 Dec	115.26	0.19 ₹ 1,235	0.01 65.00	43.08	3 19,500	1 6,500	22 1,43,000
1 Dec	118.01	0.18 ₹ 1,170	0 0.00	-	0 0	0 0	0 0
27 Nov	117.42	0.18 ₹ 1,170	0 0.00	-	0 0	0 0	0 0
26 Nov	118.51	0.18 ₹ 1,170	0 0.00	-	0 0	3 19,500	0 0
25 Nov	117.59	0.18 ₹ 1,170	0 0.00	41.44	7 45,500	0 0	18 1,17,000
24 Nov	116.47	0.18 ₹ 1,170	-0.12 -780.00	39.19	7 45,500	0 0	19 1,23,500
21 Nov	112.61	0.3 ₹ 1,950	0.11 715.00	37.26	9 58,500	1 6,500	19 1,23,500
20 Nov	115.99	0.19 ₹ 1,235	-0.08 -520.00	37.33	19 1,23,500	5 32,500	19 1,23,500
19 Nov	113.04	0.27 ₹ 1,755	-4.58 -29770.00	35.75	22 1,43,000	15 97,500	15 97,500

For Nbcc (India) Limited - strike price 94 expiring on 30DEC2025

Delta for 94 PE is -0.03

Historical price for 94 PE is as follows

On 18 Dec NBCC was trading at 108.26. The strike last trading price was 0.09, which was 0.03 higher than the previous day. The implied volatity was 42.41, the open interest changed by -8 which decreased total open position to 23

On 17 Dec NBCC was trading at 109.56. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 40.35, the open interest changed by -1 which decreased total open position to 31

On 16 Dec NBCC was trading at 111.68. The strike last trading price was 0.06, which was 0.03 higher than the previous day. The implied volatity was 42.57, the open interest changed by 11 which increased total open position to 32

On 15 Dec NBCC was trading at 115.39. The strike last trading price was 0.03, which was -0.03 lower than the previous day. The implied volatity was 44.54, the open interest changed by -1 which decreased total open position to 21

On 12 Dec NBCC was trading at 109.57. The strike last trading price was 0.07, which was -0.42 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 22

On 11 Dec NBCC was trading at 108.31. The strike last trading price was 0.49, which was 0.29 higher than the previous day. The implied volatity was 49.14, the open interest changed by 1 which increased total open position to 23

On 10 Dec NBCC was trading at 106.69. The strike last trading price was 0.2, which was 0.11 higher than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 22

On 9 Dec NBCC was trading at 108.10. The strike last trading price was 0.09, which was -0.1 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 0.09, which was -0.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 22

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 0.19, which was 0.01 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 0.19, which was 0.01 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 0.19, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NBCC was trading at 115.26. The strike last trading price was 0.19, which was 0.01 higher than the previous day. The implied volatity was 43.08, the open interest changed by 1 which increased total open position to 22

On 1 Dec NBCC was trading at 118.01. The strike last trading price was 0.18, 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 0.18, 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 0.18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov NBCC was trading at 117.59. The strike last trading price was 0.18, which was 0 lower than the previous day. The implied volatity was 41.44, the open interest changed by 0 which decreased total open position to 18

On 24 Nov NBCC was trading at 116.47. The strike last trading price was 0.18, which was -0.12 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 19

On 21 Nov NBCC was trading at 112.61. The strike last trading price was 0.3, which was 0.11 higher than the previous day. The implied volatity was 37.26, the open interest changed by 1 which increased total open position to 19

On 20 Nov NBCC was trading at 115.99. The strike last trading price was 0.19, which was -0.08 lower than the previous day. The implied volatity was 37.33, the open interest changed by 5 which increased total open position to 19

On 19 Nov NBCC was trading at 113.04. The strike last trading price was 0.27, which was -4.58 lower than the previous day. The implied volatity was 35.75, the open interest changed by 15 which increased total open position to 15

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