NBCC

Nbcc (India) Limited

113.7 +5.44 (5.02%)

L: 108.45 H: 114

Back to Option Chain

Historical option data for NBCC
21 Dec 2025 04:16 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 112 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	113.70	3.1 ₹ 20,150	2.09 13585.00	-	2,036 1,32,34,000	-104 -6,76,000	274 17,81,000
20 Dec	113.70	3.1 ₹ 20,150	2.09 13585.00	-	2,036 1,32,34,000	-104 -6,76,000	274 17,81,000
14 Dec	109.57	1.75 ₹ 11,375	0.26 1690.00	-	356 23,14,000	15 97,500	196 12,74,000
13 Dec	109.57	1.75 ₹ 11,375	0.26 1690.00	-	356 23,14,000	15 97,500	196 12,74,000
7 Dec	112.06	3.66 ₹ 23,790	-0.5 -3250.00	-	166 10,79,000	27 1,75,500	84 5,46,000
5 Dec	112.06	3.66 ₹ 23,790	-0.5 -3250.00	27.68	166 10,79,000	27 1,75,500	84 5,46,000
30 Nov	116.69	8.32 ₹ 54,080	-0.48 -3120.00	-	0 0	0 0	0 0
29 Nov	116.69	8.32 ₹ 54,080	-0.48 -3120.00	-	0 0	0 0	0 0
23 Nov	112.61	5.5 ₹ 35,750	0.03 195.00	-	5 32,500	4 26,000	6 39,000
22 Nov	112.61	5.5 ₹ 35,750	0.03 195.00	-	5 32,500	4 26,000	6 39,000
16 Nov	114.14	7.75 ₹ 50,375	2.15 13975.00	-	3 19,500	0 0	1 6,500
15 Nov	114.14	7.75 ₹ 50,375	2.15 13975.00	-	3 19,500	0 0	1 6,500
14 Nov	114.14	7.75 ₹ 50,375	2.15 13975.00	-	3 19,500	-1 -6,500	1 6,500
13 Nov	108.98	5.6 ₹ 36,400	-4.35 -28275.00	-	2 13,000	1 6,500	1 6,500
9 Nov	113.46	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
8 Nov	113.46	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0

2 Nov	117.41	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
1 Nov	117.41	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
27 Oct	111.50	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
26 Oct	111.69	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
25 Oct	111.69	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
18 Oct	111.41	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0
15 Oct	109.84	9.95 ₹ 64,675	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 112 expiring on 30DEC2025

Delta for 112 CE is -

Historical price for 112 CE is as follows

On 21 Dec NBCC was trading at 113.70. The strike last trading price was 3.1, which was 2.09 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 274

On 20 Dec NBCC was trading at 113.70. The strike last trading price was 3.1, which was 2.09 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 274

On 14 Dec NBCC was trading at 109.57. The strike last trading price was 1.75, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 196

On 13 Dec NBCC was trading at 109.57. The strike last trading price was 1.75, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 196

On 7 Dec NBCC was trading at 112.06. The strike last trading price was 3.66, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 84

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 3.66, which was -0.5 lower than the previous day. The implied volatity was 27.68, the open interest changed by 27 which increased total open position to 84

On 30 Nov NBCC was trading at 116.69. The strike last trading price was 8.32, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov NBCC was trading at 116.69. The strike last trading price was 8.32, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov NBCC was trading at 112.61. The strike last trading price was 5.5, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 22 Nov NBCC was trading at 112.61. The strike last trading price was 5.5, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 16 Nov NBCC was trading at 114.14. The strike last trading price was 7.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Nov NBCC was trading at 114.14. The strike last trading price was 7.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 7.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 5.6, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 9 Nov NBCC was trading at 113.46. The strike last trading price was 9.95, 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 Nov NBCC was trading at 113.46. The strike last trading price was 9.95, 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 Nov NBCC was trading at 117.41. The strike last trading price was 9.95, 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 Nov NBCC was trading at 117.41. The strike last trading price was 9.95, 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 Oct NBCC was trading at 111.50. The strike last trading price was 9.95, 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 Oct NBCC was trading at 111.69. The strike last trading price was 9.95, 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 Oct NBCC was trading at 111.69. The strike last trading price was 9.95, 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 Oct NBCC was trading at 111.41. The strike last trading price was 9.95, 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 Oct NBCC was trading at 109.84. The strike last trading price was 9.95, 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 112 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	113.70	1.41 ₹ 9,165	-3.17 -20605.00	-	372 24,18,000	48 3,12,000	221 14,36,500
20 Dec	113.70	1.41 ₹ 9,165	-3.17 -20605.00	-	372 24,18,000	48 3,12,000	221 14,36,500
14 Dec	109.57	3.85 ₹ 25,025	-1.77 -11505.00	-	89 5,78,500	12 78,000	99 6,43,500
13 Dec	109.57	3.85 ₹ 25,025	-1.77 -11505.00	-	89 5,78,500	12 78,000	99 6,43,500
7 Dec	112.06	3 ₹ 19,500	-0.02 -130.00	-	130 8,45,000	-27 -1,75,500	102 6,63,000
5 Dec	112.06	3 ₹ 19,500	-0.02 -130.00	29.18	130 8,45,000	-27 -1,75,500	102 6,63,000
30 Nov	116.69	1.83 ₹ 11,895	0.04 260.00	-	52 3,38,000	16 1,04,000	90 5,85,000
29 Nov	116.69	1.83 ₹ 11,895	0.04 260.00	-	52 3,38,000	16 1,04,000	90 5,85,000
23 Nov	112.61	3.79 ₹ 24,635	1.04 6760.00	-	26 1,69,000	6 39,000	18 1,17,000
22 Nov	112.61	3.79 ₹ 24,635	1.04 6760.00	-	26 1,69,000	6 39,000	18 1,17,000
16 Nov	114.14	4.5 ₹ 29,250	-8.7 -56550.00	-	1 6,500	1 6,500	0 0
15 Nov	114.14	4.5 ₹ 29,250	-8.7 -56550.00	-	1 6,500	1 6,500	0 0
14 Nov	114.14	4.5 ₹ 29,250	-8.7 -56550.00	-	1 6,500	0 0	0 0
13 Nov	108.98	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
9 Nov	113.46	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
8 Nov	113.46	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
2 Nov	117.41	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
1 Nov	117.41	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
27 Oct	111.50	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
26 Oct	111.69	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
25 Oct	111.69	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
18 Oct	111.41	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
15 Oct	109.84	13.2 ₹ 85,800	0 0.00	-	0 0	0 0	0 0

For Nbcc (India) Limited - strike price 112 expiring on 30DEC2025

Delta for 112 PE is -

Historical price for 112 PE is as follows

On 21 Dec NBCC was trading at 113.70. The strike last trading price was 1.41, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 221

On 20 Dec NBCC was trading at 113.70. The strike last trading price was 1.41, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 221

On 14 Dec NBCC was trading at 109.57. The strike last trading price was 3.85, which was -1.77 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 99

On 13 Dec NBCC was trading at 109.57. The strike last trading price was 3.85, which was -1.77 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 99

On 7 Dec NBCC was trading at 112.06. The strike last trading price was 3, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 102

On 5 Dec NBCC was trading at 112.06. The strike last trading price was 3, which was -0.02 lower than the previous day. The implied volatity was 29.18, the open interest changed by -27 which decreased total open position to 102

On 30 Nov NBCC was trading at 116.69. The strike last trading price was 1.83, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 90

On 29 Nov NBCC was trading at 116.69. The strike last trading price was 1.83, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 90

On 23 Nov NBCC was trading at 112.61. The strike last trading price was 3.79, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 18

On 22 Nov NBCC was trading at 112.61. The strike last trading price was 3.79, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 18

On 16 Nov NBCC was trading at 114.14. The strike last trading price was 4.5, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Nov NBCC was trading at 114.14. The strike last trading price was 4.5, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov NBCC was trading at 114.14. The strike last trading price was 4.5, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NBCC was trading at 108.98. The strike last trading price was 13.2, 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 Nov NBCC was trading at 113.46. The strike last trading price was 13.2, 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 Nov NBCC was trading at 113.46. The strike last trading price was 13.2, 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 Nov NBCC was trading at 117.41. The strike last trading price was 13.2, 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 Nov NBCC was trading at 117.41. The strike last trading price was 13.2, 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 Oct NBCC was trading at 111.50. The strike last trading price was 13.2, 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 Oct NBCC was trading at 111.69. The strike last trading price was 13.2, 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 Oct NBCC was trading at 111.69. The strike last trading price was 13.2, 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 18 Oct NBCC was trading at 111.41. The strike last trading price was 13.2, 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 15 Oct NBCC was trading at 109.84. The strike last trading price was 13.2, 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