NCC

Ncc Limited

155.9 +2.83 (1.85%)

L: 152.2 H: 156.38

Back to Option Chain

Historical option data for NCC
19 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

NCC 30-DEC-2025 150 CE
Delta: 0.85 Vega: 0.06 Theta: -0.10 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	6.8 ₹ 18,360	1.82 4914.00	23.37	146 3,94,200	-10 -27,000	73 1,97,100
18 Dec	153.07	4.88 ₹ 13,176	-2.48 -6696.00	26.25	147 3,96,900	70 1,89,000	88 2,37,600
17 Dec	155.32	7.22 ₹ 19,494	-1.91 -5157.00	33.54	32 86,400	5 13,500	18 48,600
16 Dec	157.85	8.75 ₹ 23,625	-4.56 -12312.00	30.00	11 29,700	4 10,800	13 35,100
15 Dec	161.70	13.31 ₹ 35,937	0.86 2322.00	41.15	5 13,500	2 5,400	8 21,600
12 Dec	160.66	12.45 ₹ 33,615	-1.25 -3375.00	-	0 0	0 0	6 16,200
11 Dec	160.94	12.45 ₹ 33,615	-1.25 -3375.00	27.69	9 24,300	-2 -5,400	7 18,900
10 Dec	160.84	13.7 ₹ 36,990	-0.5 -1350.00	-	0 0	0 0	9 24,300
9 Dec	162.68	13.7 ₹ 36,990	-0.5 -1350.00	20.58	4 10,800	0 0	9 24,300
8 Dec	162.89	14.2 ₹ 38,340	-5.3 -14310.00	30.32	2 5,400	1 2,700	8 21,600
5 Dec	168.16	19.5 ₹ 52,650	-3 -8100.00	32.45	1 2,700	0 0	8 21,600
4 Dec	169.48	22.5 ₹ 60,750	0.07 189.00	-	0 0	0 0	0 0
3 Dec	168.95	22.5 ₹ 60,750	0.07 189.00	-	0 0	0 0	0 0
2 Dec	172.26	22.5 ₹ 60,750	0.07 189.00	-	0 0	2 5,400	0 0
1 Dec	171.02	22.5 ₹ 60,750	0.07 189.00	30.83	3 8,100	2 5,400	8 21,600

28 Nov	171.41	22.43 ₹ 60,561	-3.25 -8775.00	-	2 5,400	1 2,700	6 16,200
27 Nov	174.63	25.68 ₹ 69,336	-2.13 -5751.00	-	3 8,100	1 2,700	4 10,800
26 Nov	175.75	27.81 ₹ 75,087	3.48 9396.00	42.02	6 16,200	2 5,400	4 10,800
25 Nov	173.23	24.33 ₹ 65,691	-37.02 -99954.00	-	0 0	2 5,400	0 0
24 Nov	172.35	24.33 ₹ 65,691	-37.02 -99954.00	19.14	2 5,400	1 2,700	1 2,700
21 Nov	175.62	61.35 ₹ 1,65,645	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	61.35 ₹ 1,65,645	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	61.35 ₹ 1,65,645	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 150 expiring on 30DEC2025

Delta for 150 CE is 0.85

Historical price for 150 CE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 6.8, which was 1.82 higher than the previous day. The implied volatity was 23.37, the open interest changed by -10 which decreased total open position to 73

On 18 Dec NCC was trading at 153.07. The strike last trading price was 4.88, which was -2.48 lower than the previous day. The implied volatity was 26.25, the open interest changed by 70 which increased total open position to 88

On 17 Dec NCC was trading at 155.32. The strike last trading price was 7.22, which was -1.91 lower than the previous day. The implied volatity was 33.54, the open interest changed by 5 which increased total open position to 18

On 16 Dec NCC was trading at 157.85. The strike last trading price was 8.75, which was -4.56 lower than the previous day. The implied volatity was 30.00, the open interest changed by 4 which increased total open position to 13

On 15 Dec NCC was trading at 161.70. The strike last trading price was 13.31, which was 0.86 higher than the previous day. The implied volatity was 41.15, the open interest changed by 2 which increased total open position to 8

On 12 Dec NCC was trading at 160.66. The strike last trading price was 12.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec NCC was trading at 160.94. The strike last trading price was 12.45, which was -1.25 lower than the previous day. The implied volatity was 27.69, the open interest changed by -2 which decreased total open position to 7

On 10 Dec NCC was trading at 160.84. The strike last trading price was 13.7, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec NCC was trading at 162.68. The strike last trading price was 13.7, which was -0.5 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 9

On 8 Dec NCC was trading at 162.89. The strike last trading price was 14.2, which was -5.3 lower than the previous day. The implied volatity was 30.32, the open interest changed by 1 which increased total open position to 8

On 5 Dec NCC was trading at 168.16. The strike last trading price was 19.5, which was -3 lower than the previous day. The implied volatity was 32.45, the open interest changed by 0 which decreased total open position to 8

On 4 Dec NCC was trading at 169.48. The strike last trading price was 22.5, which was 0.07 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 NCC was trading at 168.95. The strike last trading price was 22.5, which was 0.07 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 NCC was trading at 172.26. The strike last trading price was 22.5, which was 0.07 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec NCC was trading at 171.02. The strike last trading price was 22.5, which was 0.07 higher than the previous day. The implied volatity was 30.83, the open interest changed by 2 which increased total open position to 8

On 28 Nov NCC was trading at 171.41. The strike last trading price was 22.43, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 27 Nov NCC was trading at 174.63. The strike last trading price was 25.68, which was -2.13 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 26 Nov NCC was trading at 175.75. The strike last trading price was 27.81, which was 3.48 higher than the previous day. The implied volatity was 42.02, the open interest changed by 2 which increased total open position to 4

On 25 Nov NCC was trading at 173.23. The strike last trading price was 24.33, which was -37.02 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov NCC was trading at 172.35. The strike last trading price was 24.33, which was -37.02 lower than the previous day. The implied volatity was 19.14, the open interest changed by 1 which increased total open position to 1

On 21 Nov NCC was trading at 175.62. The strike last trading price was 61.35, 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 NCC was trading at 179.03. The strike last trading price was 61.35, 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 NCC was trading at 180.83. The strike last trading price was 61.35, 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

NCC 30DEC2025 150 PE
Delta: -0.17 Vega: 0.07 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	0.66 ₹ 1,782	-0.98 -2646.00	25.80	594 16,03,800	138 3,72,600	473 12,77,100
18 Dec	153.07	1.62 ₹ 4,374	0.39 1053.00	27.59	683 18,44,100	-120 -3,24,000	335 9,04,500
17 Dec	155.32	1.25 ₹ 3,375	0.2 540.00	28.83	163 4,40,100	30 81,000	452 12,20,400
16 Dec	157.85	1.24 ₹ 3,348	0.57 1539.00	33.22	166 4,48,200	10 27,000	421 11,36,700
15 Dec	161.70	0.66 ₹ 1,782	-0.24 -648.00	33.49	61 1,64,700	6 16,200	411 11,09,700
12 Dec	160.66	0.91 ₹ 2,457	-0.2 -540.00	32.31	255 6,88,500	94 2,53,800	403 10,88,100
11 Dec	160.94	1.11 ₹ 2,997	-0.2 -540.00	35.03	223 6,02,100	36 97,200	308 8,31,600
10 Dec	160.84	1.45 ₹ 3,915	0.57 1539.00	36.20	96 2,59,200	-5 -13,500	275 7,42,500
9 Dec	162.68	0.88 ₹ 2,376	-0.14 -378.00	33.44	355 9,58,500	71 1,91,700	280 7,56,000
8 Dec	162.89	1 ₹ 2,700	0.56 1512.00	33.94	222 5,99,400	87 2,34,900	207 5,58,900
5 Dec	168.16	0.45 ₹ 1,215	0.15 405.00	32.01	168 4,53,600	-6 -16,200	115 3,10,500
4 Dec	169.48	0.3 ₹ 810	-0.12 -324.00	30.31	10 27,000	-1 -2,700	123 3,32,100
3 Dec	168.95	0.42 ₹ 1,134	0.13 351.00	31.48	44 1,18,800	7 18,900	123 3,32,100
2 Dec	172.26	0.29 ₹ 783	-0.07 -189.00	32.00	16 43,200	-4 -10,800	116 3,13,200
1 Dec	171.02	0.35 ₹ 945	-0.09 -243.00	31.36	116 3,13,200	9 24,300	120 3,24,000
28 Nov	171.41	0.46 ₹ 1,242	0.09 243.00	32.22	113 3,05,100	75 2,02,500	111 2,99,700
27 Nov	174.63	0.37 ₹ 999	-0.05 -135.00	33.34	9 24,300	1 2,700	35 94,500
26 Nov	175.75	0.42 ₹ 1,134	-0.28 -756.00	34.87	55 1,48,500	22 59,400	35 94,500
25 Nov	173.23	0.7 ₹ 1,890	-0.07 -189.00	36.82	8 21,600	1 2,700	12 32,400
24 Nov	172.35	0.77 ₹ 2,079	0.32 864.00	36.19	7 18,900	2 5,400	10 27,000
21 Nov	175.62	0.45 ₹ 1,215	0.08 216.00	33.27	4 10,800	0 0	8 21,600
20 Nov	179.03	0.37 ₹ 999	-0.07 -189.00	34.14	4 10,800	2 5,400	6 16,200
19 Nov	180.83	0.44 ₹ 1,188	-1.06 -2862.00	36.47	4 10,800	2 5,400	2 5,400

For Ncc Limited - strike price 150 expiring on 30DEC2025

Delta for 150 PE is -0.17

Historical price for 150 PE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 0.66, which was -0.98 lower than the previous day. The implied volatity was 25.80, the open interest changed by 138 which increased total open position to 473

On 18 Dec NCC was trading at 153.07. The strike last trading price was 1.62, which was 0.39 higher than the previous day. The implied volatity was 27.59, the open interest changed by -120 which decreased total open position to 335

On 17 Dec NCC was trading at 155.32. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 28.83, the open interest changed by 30 which increased total open position to 452

On 16 Dec NCC was trading at 157.85. The strike last trading price was 1.24, which was 0.57 higher than the previous day. The implied volatity was 33.22, the open interest changed by 10 which increased total open position to 421

On 15 Dec NCC was trading at 161.70. The strike last trading price was 0.66, which was -0.24 lower than the previous day. The implied volatity was 33.49, the open interest changed by 6 which increased total open position to 411

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.91, which was -0.2 lower than the previous day. The implied volatity was 32.31, the open interest changed by 94 which increased total open position to 403

On 11 Dec NCC was trading at 160.94. The strike last trading price was 1.11, which was -0.2 lower than the previous day. The implied volatity was 35.03, the open interest changed by 36 which increased total open position to 308

On 10 Dec NCC was trading at 160.84. The strike last trading price was 1.45, which was 0.57 higher than the previous day. The implied volatity was 36.20, the open interest changed by -5 which decreased total open position to 275

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.88, which was -0.14 lower than the previous day. The implied volatity was 33.44, the open interest changed by 71 which increased total open position to 280

On 8 Dec NCC was trading at 162.89. The strike last trading price was 1, which was 0.56 higher than the previous day. The implied volatity was 33.94, the open interest changed by 87 which increased total open position to 207

On 5 Dec NCC was trading at 168.16. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 32.01, the open interest changed by -6 which decreased total open position to 115

On 4 Dec NCC was trading at 169.48. The strike last trading price was 0.3, which was -0.12 lower than the previous day. The implied volatity was 30.31, the open interest changed by -1 which decreased total open position to 123

On 3 Dec NCC was trading at 168.95. The strike last trading price was 0.42, which was 0.13 higher than the previous day. The implied volatity was 31.48, the open interest changed by 7 which increased total open position to 123

On 2 Dec NCC was trading at 172.26. The strike last trading price was 0.29, which was -0.07 lower than the previous day. The implied volatity was 32.00, the open interest changed by -4 which decreased total open position to 116

On 1 Dec NCC was trading at 171.02. The strike last trading price was 0.35, which was -0.09 lower than the previous day. The implied volatity was 31.36, the open interest changed by 9 which increased total open position to 120

On 28 Nov NCC was trading at 171.41. The strike last trading price was 0.46, which was 0.09 higher than the previous day. The implied volatity was 32.22, the open interest changed by 75 which increased total open position to 111

On 27 Nov NCC was trading at 174.63. The strike last trading price was 0.37, which was -0.05 lower than the previous day. The implied volatity was 33.34, the open interest changed by 1 which increased total open position to 35

On 26 Nov NCC was trading at 175.75. The strike last trading price was 0.42, which was -0.28 lower than the previous day. The implied volatity was 34.87, the open interest changed by 22 which increased total open position to 35

On 25 Nov NCC was trading at 173.23. The strike last trading price was 0.7, which was -0.07 lower than the previous day. The implied volatity was 36.82, the open interest changed by 1 which increased total open position to 12

On 24 Nov NCC was trading at 172.35. The strike last trading price was 0.77, which was 0.32 higher than the previous day. The implied volatity was 36.19, the open interest changed by 2 which increased total open position to 10

On 21 Nov NCC was trading at 175.62. The strike last trading price was 0.45, which was 0.08 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 8

On 20 Nov NCC was trading at 179.03. The strike last trading price was 0.37, which was -0.07 lower than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 6

On 19 Nov NCC was trading at 180.83. The strike last trading price was 0.44, which was -1.06 lower than the previous day. The implied volatity was 36.47, the open interest changed by 2 which increased total open position to 2

Related Pages for NCC

NCC

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