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 160 CE
Delta: 0.28 Vega: 0.09 Theta: -0.10 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	155.90	1 ₹ 2,700	0.15 405.00	22.00	879 23,73,300	-37 -99,900	777 20,97,900
18 Dec	153.07	0.82 ₹ 2,214	-0.83 -2241.00	26.93	1,016 27,43,200	85 2,29,500	824 22,24,800
17 Dec	155.32	1.57 ₹ 4,239	-1.03 -2781.00	28.14	803 21,68,100	159 4,29,300	736 19,87,200
16 Dec	157.85	2.4 ₹ 6,480	-2.66 -7182.00	27.32	890 24,03,000	249 6,72,300	536 14,47,200
15 Dec	161.70	5 ₹ 13,500	0.22 594.00	29.63	451 12,17,700	12 32,400	284 7,66,800
12 Dec	160.66	4.55 ₹ 12,285	-0.68 -1836.00	27.51	562 15,17,400	143 3,86,100	272 7,34,400
11 Dec	160.94	5.37 ₹ 14,499	0.24 648.00	29.59	307 8,28,900	39 1,05,300	130 3,51,000
10 Dec	160.84	4.69 ₹ 12,663	-2.06 -5562.00	27.45	147 3,96,900	22 59,400	83 2,24,100
9 Dec	162.68	6.75 ₹ 18,225	-0.08 -216.00	30.59	111 2,99,700	-8 -21,600	64 1,72,800
8 Dec	162.89	6.67 ₹ 18,009	-4.3 -11610.00	29.69	166 4,48,200	54 1,45,800	72 1,94,400
5 Dec	168.16	10.97 ₹ 29,619	-0.89 -2403.00	30.55	11 29,700	0 0	17 45,900
4 Dec	169.48	11.86 ₹ 32,022	1.03 2781.00	30.17	10 27,000	0 0	10 27,000
3 Dec	168.95	10.83 ₹ 29,241	-3.21 -8667.00	21.36	10 27,000	0 0	9 24,300
2 Dec	172.26	14.04 ₹ 37,908	0.84 2268.00	22.68	2 5,400	-1 -2,700	9 24,300
1 Dec	171.02	13.2 ₹ 35,640	-0.81 -2187.00	25.70	21 56,700	-1 -2,700	10 27,000
28 Nov	171.41	13.88 ₹ 37,476	-4.35 -11745.00	26.78	4 10,800	2 5,400	10 27,000
27 Nov	174.63	18.24 ₹ 49,248	2.29 6183.00	-	0 0	0 0	0 0
26 Nov	175.75	18.24 ₹ 49,248	2.29 6183.00	29.72	14 37,800	-2 -5,400	6 16,200
25 Nov	173.23	16.02 ₹ 43,254	0.02 54.00	23.67	6 16,200	5 13,500	7 18,900
24 Nov	172.35	16 ₹ 43,200	-36.7 -99090.00	30.69	2 5,400	1 2,700	1 2,700
21 Nov	175.62	52.7 ₹ 1,42,290	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	52.7 ₹ 1,42,290	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	52.7 ₹ 1,42,290	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 160 expiring on 30DEC2025

Delta for 160 CE is 0.28

Historical price for 160 CE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 22.00, the open interest changed by -37 which decreased total open position to 777

On 18 Dec NCC was trading at 153.07. The strike last trading price was 0.82, which was -0.83 lower than the previous day. The implied volatity was 26.93, the open interest changed by 85 which increased total open position to 824

On 17 Dec NCC was trading at 155.32. The strike last trading price was 1.57, which was -1.03 lower than the previous day. The implied volatity was 28.14, the open interest changed by 159 which increased total open position to 736

On 16 Dec NCC was trading at 157.85. The strike last trading price was 2.4, which was -2.66 lower than the previous day. The implied volatity was 27.32, the open interest changed by 249 which increased total open position to 536

On 15 Dec NCC was trading at 161.70. The strike last trading price was 5, which was 0.22 higher than the previous day. The implied volatity was 29.63, the open interest changed by 12 which increased total open position to 284

On 12 Dec NCC was trading at 160.66. The strike last trading price was 4.55, which was -0.68 lower than the previous day. The implied volatity was 27.51, the open interest changed by 143 which increased total open position to 272

On 11 Dec NCC was trading at 160.94. The strike last trading price was 5.37, which was 0.24 higher than the previous day. The implied volatity was 29.59, the open interest changed by 39 which increased total open position to 130

On 10 Dec NCC was trading at 160.84. The strike last trading price was 4.69, which was -2.06 lower than the previous day. The implied volatity was 27.45, the open interest changed by 22 which increased total open position to 83

On 9 Dec NCC was trading at 162.68. The strike last trading price was 6.75, which was -0.08 lower than the previous day. The implied volatity was 30.59, the open interest changed by -8 which decreased total open position to 64

On 8 Dec NCC was trading at 162.89. The strike last trading price was 6.67, which was -4.3 lower than the previous day. The implied volatity was 29.69, the open interest changed by 54 which increased total open position to 72

On 5 Dec NCC was trading at 168.16. The strike last trading price was 10.97, which was -0.89 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 17

On 4 Dec NCC was trading at 169.48. The strike last trading price was 11.86, which was 1.03 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 10

On 3 Dec NCC was trading at 168.95. The strike last trading price was 10.83, which was -3.21 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 9

On 2 Dec NCC was trading at 172.26. The strike last trading price was 14.04, which was 0.84 higher than the previous day. The implied volatity was 22.68, the open interest changed by -1 which decreased total open position to 9

On 1 Dec NCC was trading at 171.02. The strike last trading price was 13.2, which was -0.81 lower than the previous day. The implied volatity was 25.70, the open interest changed by -1 which decreased total open position to 10

On 28 Nov NCC was trading at 171.41. The strike last trading price was 13.88, which was -4.35 lower than the previous day. The implied volatity was 26.78, the open interest changed by 2 which increased total open position to 10

On 27 Nov NCC was trading at 174.63. The strike last trading price was 18.24, which was 2.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NCC was trading at 175.75. The strike last trading price was 18.24, which was 2.29 higher than the previous day. The implied volatity was 29.72, the open interest changed by -2 which decreased total open position to 6

On 25 Nov NCC was trading at 173.23. The strike last trading price was 16.02, which was 0.02 higher than the previous day. The implied volatity was 23.67, the open interest changed by 5 which increased total open position to 7

On 24 Nov NCC was trading at 172.35. The strike last trading price was 16, which was -36.7 lower than the previous day. The implied volatity was 30.69, 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 52.7, 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 52.7, 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 52.7, 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 160 PE
Delta: -0.70 Vega: 0.09 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	4.9 ₹ 13,230	-2.54 -6858.00	24.50	159 4,29,300	-71 -1,91,700	327 8,82,900
18 Dec	153.07	7.6 ₹ 20,520	2.04 5508.00	29.48	168 4,53,600	-84 -2,26,800	398 10,74,600
17 Dec	155.32	5.73 ₹ 15,471	1.11 2997.00	25.36	188 5,07,600	-13 -35,100	483 13,04,100
16 Dec	157.85	4.8 ₹ 12,960	2.26 6102.00	29.17	454 12,25,800	6 16,200	499 13,47,300
15 Dec	161.70	2.57 ₹ 6,939	-0.52 -1404.00	27.23	116 3,13,200	40 1,08,000	491 13,25,700
12 Dec	160.66	3.14 ₹ 8,478	-0.24 -648.00	26.35	285 7,69,500	-5 -13,500	453 12,23,100
11 Dec	160.94	3.49 ₹ 9,423	-0.55 -1485.00	30.23	212 5,72,400	32 86,400	457 12,33,900
10 Dec	160.84	4.51 ₹ 12,177	1.48 3996.00	33.95	155 4,18,500	-10 -27,000	421 11,36,700
9 Dec	162.68	3.02 ₹ 8,154	-0.39 -1053.00	29.97	452 12,20,400	-79 -2,13,300	432 11,66,400
8 Dec	162.89	3.4 ₹ 9,180	1.74 4698.00	31.63	594 16,03,800	138 3,72,600	515 13,90,500
5 Dec	168.16	1.62 ₹ 4,374	0.05 135.00	28.58	114 3,07,800	35 94,500	382 10,31,400
4 Dec	169.48	1.58 ₹ 4,266	-0.01 -27.00	29.52	61 1,64,700	18 48,600	341 9,20,700
3 Dec	168.95	1.57 ₹ 4,239	0.5 1350.00	28.79	182 4,91,400	62 1,67,400	322 8,69,400
2 Dec	172.26	1.06 ₹ 2,862	-0.46 -1242.00	28.98	102 2,75,400	15 40,500	264 7,12,800
1 Dec	171.02	1.5 ₹ 4,050	0.06 162.00	30.39	115 3,10,500	30 81,000	248 6,69,600
28 Nov	171.41	1.45 ₹ 3,915	0.32 864.00	29.22	82 2,21,400	-16 -43,200	218 5,88,600
27 Nov	174.63	1.06 ₹ 2,862	-0.08 -216.00	29.69	109 2,94,300	19 51,300	236 6,37,200
26 Nov	175.75	1.13 ₹ 3,051	-0.44 -1188.00	31.30	255 6,88,500	64 1,72,800	215 5,80,500
25 Nov	173.23	1.6 ₹ 4,320	-0.07 -189.00	32.45	126 3,40,200	105 2,83,500	151 4,07,700
24 Nov	172.35	1.7 ₹ 4,590	0.12 324.00	31.47	70 1,89,000	41 1,10,700	46 1,24,200
21 Nov	175.62	1.58 ₹ 4,266	0.58 1566.00	32.78	2 5,400	0 0	5 13,500
20 Nov	179.03	1 ₹ 2,700	-0.25 -675.00	31.30	1 2,700	0 0	4 10,800
19 Nov	180.83	1.25 ₹ 3,375	-1.45 -3915.00	34.76	4 10,800	3 8,100	3 8,100

For Ncc Limited - strike price 160 expiring on 30DEC2025

Delta for 160 PE is -0.70

Historical price for 160 PE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 4.9, which was -2.54 lower than the previous day. The implied volatity was 24.50, the open interest changed by -71 which decreased total open position to 327

On 18 Dec NCC was trading at 153.07. The strike last trading price was 7.6, which was 2.04 higher than the previous day. The implied volatity was 29.48, the open interest changed by -84 which decreased total open position to 398

On 17 Dec NCC was trading at 155.32. The strike last trading price was 5.73, which was 1.11 higher than the previous day. The implied volatity was 25.36, the open interest changed by -13 which decreased total open position to 483

On 16 Dec NCC was trading at 157.85. The strike last trading price was 4.8, which was 2.26 higher than the previous day. The implied volatity was 29.17, the open interest changed by 6 which increased total open position to 499

On 15 Dec NCC was trading at 161.70. The strike last trading price was 2.57, which was -0.52 lower than the previous day. The implied volatity was 27.23, the open interest changed by 40 which increased total open position to 491

On 12 Dec NCC was trading at 160.66. The strike last trading price was 3.14, which was -0.24 lower than the previous day. The implied volatity was 26.35, the open interest changed by -5 which decreased total open position to 453

On 11 Dec NCC was trading at 160.94. The strike last trading price was 3.49, which was -0.55 lower than the previous day. The implied volatity was 30.23, the open interest changed by 32 which increased total open position to 457

On 10 Dec NCC was trading at 160.84. The strike last trading price was 4.51, which was 1.48 higher than the previous day. The implied volatity was 33.95, the open interest changed by -10 which decreased total open position to 421

On 9 Dec NCC was trading at 162.68. The strike last trading price was 3.02, which was -0.39 lower than the previous day. The implied volatity was 29.97, the open interest changed by -79 which decreased total open position to 432

On 8 Dec NCC was trading at 162.89. The strike last trading price was 3.4, which was 1.74 higher than the previous day. The implied volatity was 31.63, the open interest changed by 138 which increased total open position to 515

On 5 Dec NCC was trading at 168.16. The strike last trading price was 1.62, which was 0.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by 35 which increased total open position to 382

On 4 Dec NCC was trading at 169.48. The strike last trading price was 1.58, which was -0.01 lower than the previous day. The implied volatity was 29.52, the open interest changed by 18 which increased total open position to 341

On 3 Dec NCC was trading at 168.95. The strike last trading price was 1.57, which was 0.5 higher than the previous day. The implied volatity was 28.79, the open interest changed by 62 which increased total open position to 322

On 2 Dec NCC was trading at 172.26. The strike last trading price was 1.06, which was -0.46 lower than the previous day. The implied volatity was 28.98, the open interest changed by 15 which increased total open position to 264

On 1 Dec NCC was trading at 171.02. The strike last trading price was 1.5, which was 0.06 higher than the previous day. The implied volatity was 30.39, the open interest changed by 30 which increased total open position to 248

On 28 Nov NCC was trading at 171.41. The strike last trading price was 1.45, which was 0.32 higher than the previous day. The implied volatity was 29.22, the open interest changed by -16 which decreased total open position to 218

On 27 Nov NCC was trading at 174.63. The strike last trading price was 1.06, which was -0.08 lower than the previous day. The implied volatity was 29.69, the open interest changed by 19 which increased total open position to 236

On 26 Nov NCC was trading at 175.75. The strike last trading price was 1.13, which was -0.44 lower than the previous day. The implied volatity was 31.30, the open interest changed by 64 which increased total open position to 215

On 25 Nov NCC was trading at 173.23. The strike last trading price was 1.6, which was -0.07 lower than the previous day. The implied volatity was 32.45, the open interest changed by 105 which increased total open position to 151

On 24 Nov NCC was trading at 172.35. The strike last trading price was 1.7, which was 0.12 higher than the previous day. The implied volatity was 31.47, the open interest changed by 41 which increased total open position to 46

On 21 Nov NCC was trading at 175.62. The strike last trading price was 1.58, which was 0.58 higher than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 5

On 20 Nov NCC was trading at 179.03. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 4

On 19 Nov NCC was trading at 180.83. The strike last trading price was 1.25, which was -1.45 lower than the previous day. The implied volatity was 34.76, the open interest changed by 3 which increased total open position to 3

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