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 155 CE
Delta: 0.60 Vega: 0.10 Theta: -0.12 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	2.9 ₹ 7,830	0.73 1971.00	20.27	913 24,65,100	-70 -1,89,000	293 7,91,100
18 Dec	153.07	2.06 ₹ 5,562	-1.71 -4617.00	25.04	739 19,95,300	242 6,53,400	373 10,07,100
17 Dec	155.32	3.65 ₹ 9,855	-1.68 -4536.00	28.96	175 4,72,500	57 1,53,900	123 3,32,100
16 Dec	157.85	4.9 ₹ 13,230	-3.8 -10260.00	27.20	75 2,02,500	33 89,100	62 1,67,400
15 Dec	161.70	8.7 ₹ 23,490	0.6 1620.00	33.15	11 29,700	2 5,400	29 78,300
12 Dec	160.66	8 ₹ 21,600	-0.41 -1107.00	29.93	16 43,200	2 5,400	28 75,600
11 Dec	160.94	8.75 ₹ 23,625	0.25 675.00	30.96	29 78,300	3 8,100	27 72,900
10 Dec	160.84	8.18 ₹ 22,086	-1.48 -3996.00	30.47	16 43,200	8 21,600	23 62,100
9 Dec	162.68	9.66 ₹ 26,082	-0.34 -918.00	26.06	10 27,000	8 21,600	15 40,500
8 Dec	162.89	10 ₹ 27,000	-13.66 -36882.00	29.41	1 2,700	0 0	6 16,200
5 Dec	168.16	23.66 ₹ 63,882	4.41 11907.00	-	0 0	0 0	0 0
4 Dec	169.48	23.66 ₹ 63,882	4.41 11907.00	-	0 0	0 0	0 0
3 Dec	168.95	23.66 ₹ 63,882	4.41 11907.00	-	0 0	0 0	0 0
2 Dec	172.26	23.66 ₹ 63,882	4.41 11907.00	-	0 0	0 0	0 0
1 Dec	171.02	23.66 ₹ 63,882	4.41 11907.00	-	0 0	0 0	0 0
28 Nov	171.41	23.66 ₹ 63,882	4.41 11907.00	-	0 0	0 0	0 0
27 Nov	174.63	23.66 ₹ 63,882	4.41 11907.00	-	0 0	4 10,800	0 0
26 Nov	175.75	23.66 ₹ 63,882	4.41 11907.00	40.63	12 32,400	6 16,200	8 21,600
25 Nov	173.23	19.25 ₹ 51,975	-37.7 -101790.00	-	2 5,400	1 2,700	1 2,700
24 Nov	172.35	56.95 ₹ 1,53,765	0 0.00	-	0 0	0 0	0 0

21 Nov	175.62	56.95 ₹ 1,53,765	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	56.95 ₹ 1,53,765	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	56.95 ₹ 1,53,765	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 155 expiring on 30DEC2025

Delta for 155 CE is 0.60

Historical price for 155 CE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 2.9, which was 0.73 higher than the previous day. The implied volatity was 20.27, the open interest changed by -70 which decreased total open position to 293

On 18 Dec NCC was trading at 153.07. The strike last trading price was 2.06, which was -1.71 lower than the previous day. The implied volatity was 25.04, the open interest changed by 242 which increased total open position to 373

On 17 Dec NCC was trading at 155.32. The strike last trading price was 3.65, which was -1.68 lower than the previous day. The implied volatity was 28.96, the open interest changed by 57 which increased total open position to 123

On 16 Dec NCC was trading at 157.85. The strike last trading price was 4.9, which was -3.8 lower than the previous day. The implied volatity was 27.20, the open interest changed by 33 which increased total open position to 62

On 15 Dec NCC was trading at 161.70. The strike last trading price was 8.7, which was 0.6 higher than the previous day. The implied volatity was 33.15, the open interest changed by 2 which increased total open position to 29

On 12 Dec NCC was trading at 160.66. The strike last trading price was 8, which was -0.41 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 28

On 11 Dec NCC was trading at 160.94. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was 30.96, the open interest changed by 3 which increased total open position to 27

On 10 Dec NCC was trading at 160.84. The strike last trading price was 8.18, which was -1.48 lower than the previous day. The implied volatity was 30.47, the open interest changed by 8 which increased total open position to 23

On 9 Dec NCC was trading at 162.68. The strike last trading price was 9.66, which was -0.34 lower than the previous day. The implied volatity was 26.06, the open interest changed by 8 which increased total open position to 15

On 8 Dec NCC was trading at 162.89. The strike last trading price was 10, which was -13.66 lower than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 6

On 5 Dec NCC was trading at 168.16. The strike last trading price was 23.66, which was 4.41 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 NCC was trading at 169.48. The strike last trading price was 23.66, which was 4.41 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 23.66, which was 4.41 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 23.66, which was 4.41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NCC was trading at 171.02. The strike last trading price was 23.66, which was 4.41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NCC was trading at 171.41. The strike last trading price was 23.66, which was 4.41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NCC was trading at 174.63. The strike last trading price was 23.66, which was 4.41 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov NCC was trading at 175.75. The strike last trading price was 23.66, which was 4.41 higher than the previous day. The implied volatity was 40.63, the open interest changed by 6 which increased total open position to 8

On 25 Nov NCC was trading at 173.23. The strike last trading price was 19.25, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 24 Nov NCC was trading at 172.35. The strike last trading price was 56.95, 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 21 Nov NCC was trading at 175.62. The strike last trading price was 56.95, 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 20 Nov NCC was trading at 179.03. The strike last trading price was 56.95, 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 19 Nov NCC was trading at 180.83. The strike last trading price was 56.95, 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

NCC 30DEC2025 155 PE
Delta: -0.41 Vega: 0.11 Theta: -0.09 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	1.85 ₹ 4,995	-2.02 -5454.00	22.82	281 7,58,700	21 56,700	266 7,18,200
18 Dec	153.07	3.92 ₹ 10,584	1.19 3213.00	27.52	485 13,09,500	32 86,400	248 6,69,600
17 Dec	155.32	2.8 ₹ 7,560	0.52 1404.00	26.30	604 16,30,800	-57 -1,53,900	215 5,80,500
16 Dec	157.85	2.47 ₹ 6,669	1.17 3159.00	30.43	229 6,18,300	-23 -62,100	271 7,31,700
15 Dec	161.70	1.3 ₹ 3,510	-0.35 -945.00	30.20	69 1,86,300	-14 -37,800	293 7,91,100
12 Dec	160.66	1.7 ₹ 4,590	-0.19 -513.00	29.27	242 6,53,400	-56 -1,51,200	305 8,23,500
11 Dec	160.94	1.9 ₹ 5,130	-0.39 -1053.00	31.75	161 4,34,700	-13 -35,100	361 9,74,700
10 Dec	160.84	2.63 ₹ 7,101	1.03 2781.00	34.87	103 2,78,100	8 21,600	373 10,07,100
9 Dec	162.68	1.6 ₹ 4,320	-0.27 -729.00	31.04	345 9,31,500	-43 -1,16,100	365 9,85,500
8 Dec	162.89	1.84 ₹ 4,968	1.01 2727.00	32.18	245 6,61,500	26 70,200	408 11,01,600
5 Dec	168.16	0.87 ₹ 2,349	0.08 216.00	30.29	53 1,43,100	-4 -10,800	382 10,31,400
4 Dec	169.48	0.79 ₹ 2,133	0.01 27.00	30.29	29 78,300	-3 -8,100	386 10,42,200
3 Dec	168.95	0.78 ₹ 2,106	0.27 729.00	29.54	56 1,51,200	9 24,300	389 10,50,300
2 Dec	172.26	0.49 ₹ 1,323	-0.26 -702.00	29.43	71 1,91,700	12 32,400	381 10,28,700
1 Dec	171.02	0.74 ₹ 1,998	-0.1 -270.00	30.65	408 11,01,600	257 6,93,900	369 9,96,300
28 Nov	171.41	0.82 ₹ 2,214	0.2 540.00	30.61	88 2,37,600	54 1,45,800	113 3,05,100
27 Nov	174.63	0.61 ₹ 1,647	-0.05 -135.00	31.24	41 1,10,700	4 10,800	59 1,59,300
26 Nov	175.75	0.65 ₹ 1,755	-0.35 -945.00	32.54	101 2,72,700	20 54,000	54 1,45,800
25 Nov	173.23	1 ₹ 2,700	0.01 27.00	34.04	3 8,100	1 2,700	33 89,100
24 Nov	172.35	1.02 ₹ 2,754	0.3 810.00	32.13	20 54,000	15 40,500	31 83,700
21 Nov	175.62	0.73 ₹ 1,971	0.13 351.00	31.54	37 99,900	14 37,800	16 43,200
20 Nov	179.03	0.6 ₹ 1,620	-0.4 -1080.00	32.53	4 10,800	1 2,700	2 5,400
19 Nov	180.83	1 ₹ 2,700	-1 -2700.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 155 expiring on 30DEC2025

Delta for 155 PE is -0.41

Historical price for 155 PE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 1.85, which was -2.02 lower than the previous day. The implied volatity was 22.82, the open interest changed by 21 which increased total open position to 266

On 18 Dec NCC was trading at 153.07. The strike last trading price was 3.92, which was 1.19 higher than the previous day. The implied volatity was 27.52, the open interest changed by 32 which increased total open position to 248

On 17 Dec NCC was trading at 155.32. The strike last trading price was 2.8, which was 0.52 higher than the previous day. The implied volatity was 26.30, the open interest changed by -57 which decreased total open position to 215

On 16 Dec NCC was trading at 157.85. The strike last trading price was 2.47, which was 1.17 higher than the previous day. The implied volatity was 30.43, the open interest changed by -23 which decreased total open position to 271

On 15 Dec NCC was trading at 161.70. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 30.20, the open interest changed by -14 which decreased total open position to 293

On 12 Dec NCC was trading at 160.66. The strike last trading price was 1.7, which was -0.19 lower than the previous day. The implied volatity was 29.27, the open interest changed by -56 which decreased total open position to 305

On 11 Dec NCC was trading at 160.94. The strike last trading price was 1.9, which was -0.39 lower than the previous day. The implied volatity was 31.75, the open interest changed by -13 which decreased total open position to 361

On 10 Dec NCC was trading at 160.84. The strike last trading price was 2.63, which was 1.03 higher than the previous day. The implied volatity was 34.87, the open interest changed by 8 which increased total open position to 373

On 9 Dec NCC was trading at 162.68. The strike last trading price was 1.6, which was -0.27 lower than the previous day. The implied volatity was 31.04, the open interest changed by -43 which decreased total open position to 365

On 8 Dec NCC was trading at 162.89. The strike last trading price was 1.84, which was 1.01 higher than the previous day. The implied volatity was 32.18, the open interest changed by 26 which increased total open position to 408

On 5 Dec NCC was trading at 168.16. The strike last trading price was 0.87, which was 0.08 higher than the previous day. The implied volatity was 30.29, the open interest changed by -4 which decreased total open position to 382

On 4 Dec NCC was trading at 169.48. The strike last trading price was 0.79, which was 0.01 higher than the previous day. The implied volatity was 30.29, the open interest changed by -3 which decreased total open position to 386

On 3 Dec NCC was trading at 168.95. The strike last trading price was 0.78, which was 0.27 higher than the previous day. The implied volatity was 29.54, the open interest changed by 9 which increased total open position to 389

On 2 Dec NCC was trading at 172.26. The strike last trading price was 0.49, which was -0.26 lower than the previous day. The implied volatity was 29.43, the open interest changed by 12 which increased total open position to 381

On 1 Dec NCC was trading at 171.02. The strike last trading price was 0.74, which was -0.1 lower than the previous day. The implied volatity was 30.65, the open interest changed by 257 which increased total open position to 369

On 28 Nov NCC was trading at 171.41. The strike last trading price was 0.82, which was 0.2 higher than the previous day. The implied volatity was 30.61, the open interest changed by 54 which increased total open position to 113

On 27 Nov NCC was trading at 174.63. The strike last trading price was 0.61, which was -0.05 lower than the previous day. The implied volatity was 31.24, the open interest changed by 4 which increased total open position to 59

On 26 Nov NCC was trading at 175.75. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 32.54, the open interest changed by 20 which increased total open position to 54

On 25 Nov NCC was trading at 173.23. The strike last trading price was 1, which was 0.01 higher than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 33

On 24 Nov NCC was trading at 172.35. The strike last trading price was 1.02, which was 0.3 higher than the previous day. The implied volatity was 32.13, the open interest changed by 15 which increased total open position to 31

On 21 Nov NCC was trading at 175.62. The strike last trading price was 0.73, which was 0.13 higher than the previous day. The implied volatity was 31.54, the open interest changed by 14 which increased total open position to 16

On 20 Nov NCC was trading at 179.03. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 32.53, the open interest changed by 1 which increased total open position to 2

On 19 Nov NCC was trading at 180.83. The strike last trading price was 1, which was -1 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 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