NCC

Ncc Limited

154.7 +1.63 (1.06%)

L: 152.2 H: 154.85

Back to Option Chain

Historical option data for NCC
19 Dec 2025 02:33 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 162.5 CE
Delta: 0.16 Vega: 0.07 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	154.63	0.57 ₹ 1,539	0.02 54.00	26.01	230 6,21,000	29 78,300	215 5,80,500
18 Dec	153.07	0.54 ₹ 1,458	-0.54 -1458.00	28.47	300 8,10,000	-7 -18,900	188 5,07,600
17 Dec	155.32	1.08 ₹ 2,916	-0.64 -1728.00	29.43	200 5,40,000	-13 -35,100	192 5,18,400
16 Dec	157.85	1.55 ₹ 4,185	-2.08 -5616.00	27.15	224 6,04,800	38 1,02,600	205 5,53,500
15 Dec	161.70	3.56 ₹ 9,612	0.23 621.00	28.60	223 6,02,100	16 43,200	167 4,50,900

12 Dec	160.66	3.2 ₹ 8,640	-0.65 -1755.00	26.55	306 8,26,200	22 59,400	151 4,07,700
11 Dec	160.94	4 ₹ 10,800	0.08 216.00	28.96	141 3,80,700	28 75,600	128 3,45,600
10 Dec	160.84	3.49 ₹ 9,423	-1.56 -4212.00	27.46	127 3,42,900	34 91,800	99 2,67,300
9 Dec	162.68	5.25 ₹ 14,175	-0.23 -621.00	29.98	99 2,67,300	50 1,35,000	65 1,75,500
8 Dec	162.89	5.2 ₹ 14,040	-6.08 -16416.00	29.25	26 70,200	10 27,000	15 40,500
5 Dec	168.16	11.28 ₹ 30,456	-4.79 -12933.00	-	0 0	0 0	0 0
4 Dec	169.48	11.28 ₹ 30,456	-4.79 -12933.00	-	0 0	0 0	0 0
3 Dec	168.95	11.28 ₹ 30,456	-4.79 -12933.00	-	0 0	0 0	0 0
2 Dec	172.26	11.28 ₹ 30,456	-4.79 -12933.00	-	0 0	4 10,800	0 0
1 Dec	171.02	11.28 ₹ 30,456	-4.79 -12933.00	26.37	6 16,200	4 10,800	5 13,500
28 Nov	171.41	16.08 ₹ 43,416	2.57 6939.00	-	0 0	0 0	0 0
27 Nov	174.63	16.08 ₹ 43,416	2.57 6939.00	-	0 0	0 0	0 0
26 Nov	175.75	16.08 ₹ 43,416	2.57 6939.00	29.16	3 8,100	0 0	1 2,700
25 Nov	173.23	13.51 ₹ 36,477	-37.64 -101628.00	20.99	1 2,700	0 0	0 0
24 Nov	172.35	51.15 ₹ 1,38,105	0 0.00	-	0 0	0 0	0 0
21 Nov	175.62	51.15 ₹ 1,38,105	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	51.15 ₹ 1,38,105	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	51.15 ₹ 1,38,105	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 162.5 expiring on 30DEC2025

Delta for 162.5 CE is 0.16

Historical price for 162.5 CE is as follows

On 19 Dec NCC was trading at 154.63. The strike last trading price was 0.57, which was 0.02 higher than the previous day. The implied volatity was 26.01, the open interest changed by 29 which increased total open position to 215

On 18 Dec NCC was trading at 153.07. The strike last trading price was 0.54, which was -0.54 lower than the previous day. The implied volatity was 28.47, the open interest changed by -7 which decreased total open position to 188

On 17 Dec NCC was trading at 155.32. The strike last trading price was 1.08, which was -0.64 lower than the previous day. The implied volatity was 29.43, the open interest changed by -13 which decreased total open position to 192

On 16 Dec NCC was trading at 157.85. The strike last trading price was 1.55, which was -2.08 lower than the previous day. The implied volatity was 27.15, the open interest changed by 38 which increased total open position to 205

On 15 Dec NCC was trading at 161.70. The strike last trading price was 3.56, which was 0.23 higher than the previous day. The implied volatity was 28.60, the open interest changed by 16 which increased total open position to 167

On 12 Dec NCC was trading at 160.66. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was 26.55, the open interest changed by 22 which increased total open position to 151

On 11 Dec NCC was trading at 160.94. The strike last trading price was 4, which was 0.08 higher than the previous day. The implied volatity was 28.96, the open interest changed by 28 which increased total open position to 128

On 10 Dec NCC was trading at 160.84. The strike last trading price was 3.49, which was -1.56 lower than the previous day. The implied volatity was 27.46, the open interest changed by 34 which increased total open position to 99

On 9 Dec NCC was trading at 162.68. The strike last trading price was 5.25, which was -0.23 lower than the previous day. The implied volatity was 29.98, the open interest changed by 50 which increased total open position to 65

On 8 Dec NCC was trading at 162.89. The strike last trading price was 5.2, which was -6.08 lower than the previous day. The implied volatity was 29.25, the open interest changed by 10 which increased total open position to 15

On 5 Dec NCC was trading at 168.16. The strike last trading price was 11.28, which was -4.79 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 NCC was trading at 169.48. The strike last trading price was 11.28, which was -4.79 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 NCC was trading at 168.95. The strike last trading price was 11.28, which was -4.79 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 NCC was trading at 172.26. The strike last trading price was 11.28, which was -4.79 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec NCC was trading at 171.02. The strike last trading price was 11.28, which was -4.79 lower than the previous day. The implied volatity was 26.37, the open interest changed by 4 which increased total open position to 5

On 28 Nov NCC was trading at 171.41. The strike last trading price was 16.08, which was 2.57 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 16.08, which was 2.57 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 16.08, which was 2.57 higher than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 1

On 25 Nov NCC was trading at 173.23. The strike last trading price was 13.51, which was -37.64 lower than the previous day. The implied volatity was 20.99, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NCC was trading at 172.35. The strike last trading price was 51.15, 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 51.15, 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 51.15, 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 51.15, 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 162.5 PE
Delta: -0.79 Vega: 0.08 Theta: -0.07 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	154.63	8.29 ₹ 22,383	-1.62 -4374.00	31.48	22 59,400	2 5,400	95 2,56,500
18 Dec	153.07	9.73 ₹ 26,271	1.92 5184.00	30.41	16 43,200	3 8,100	93 2,51,100
17 Dec	155.32	7.81 ₹ 21,087	1.65 4455.00	27.05	43 1,16,100	-12 -32,400	91 2,45,700
16 Dec	157.85	6.43 ₹ 17,361	2.91 7857.00	29.12	58 1,56,600	-23 -62,100	103 2,78,100
15 Dec	161.70	3.48 ₹ 9,396	-0.66 -1782.00	25.21	87 2,34,900	14 37,800	125 3,37,500
12 Dec	160.66	4.4 ₹ 11,880	-0.29 -783.00	26.26	55 1,48,500	11 29,700	110 2,97,000
11 Dec	160.94	4.62 ₹ 12,474	-0.75 -2025.00	29.66	47 1,26,900	-7 -18,900	99 2,67,300
10 Dec	160.84	6.04 ₹ 16,308	2 5400.00	35.56	118 3,18,600	14 37,800	107 2,88,900
9 Dec	162.68	3.94 ₹ 10,638	-0.54 -1458.00	28.96	120 3,24,000	19 51,300	92 2,48,400
8 Dec	162.89	4.53 ₹ 12,231	2.29 6183.00	31.82	137 3,69,900	-3 -8,100	71 1,91,700
5 Dec	168.16	2.18 ₹ 5,886	0.06 162.00	27.78	45 1,21,500	3 8,100	74 1,99,800
4 Dec	169.48	2.15 ₹ 5,805	0 0.00	29.05	26 70,200	4 10,800	71 1,91,700
3 Dec	168.95	2.13 ₹ 5,751	0.47 1269.00	28.26	12 32,400	4 10,800	67 1,80,900
2 Dec	172.26	1.66 ₹ 4,482	-0.3 -810.00	29.98	41 1,10,700	1 2,700	61 1,64,700
1 Dec	171.02	1.96 ₹ 5,292	0.01 27.00	29.60	56 1,51,200	38 1,02,600	61 1,64,700
28 Nov	171.41	1.96 ₹ 5,292	0.5 1350.00	28.92	14 37,800	7 18,900	22 59,400
27 Nov	174.63	1.38 ₹ 3,726	-0.07 -189.00	28.94	15 40,500	6 16,200	16 43,200
26 Nov	175.75	1.45 ₹ 3,915	-0.03 -81.00	30.54	9 24,300	6 16,200	8 21,600
25 Nov	173.23	1.48 ₹ 3,996	0.13 351.00	-	0 0	0 0	0 0
24 Nov	172.35	1.48 ₹ 3,996	0.13 351.00	-	0 0	0 0	0 0
21 Nov	175.62	1.48 ₹ 3,996	0.13 351.00	-	0 0	0 0	0 0
20 Nov	179.03	1.48 ₹ 3,996	0.13 351.00	-	0 0	2 5,400	0 0
19 Nov	180.83	1.48 ₹ 3,996	0.13 351.00	33.66	2 5,400	0 0	0 0

For Ncc Limited - strike price 162.5 expiring on 30DEC2025

Delta for 162.5 PE is -0.79

Historical price for 162.5 PE is as follows

On 19 Dec NCC was trading at 154.63. The strike last trading price was 8.29, which was -1.62 lower than the previous day. The implied volatity was 31.48, the open interest changed by 2 which increased total open position to 95

On 18 Dec NCC was trading at 153.07. The strike last trading price was 9.73, which was 1.92 higher than the previous day. The implied volatity was 30.41, the open interest changed by 3 which increased total open position to 93

On 17 Dec NCC was trading at 155.32. The strike last trading price was 7.81, which was 1.65 higher than the previous day. The implied volatity was 27.05, the open interest changed by -12 which decreased total open position to 91

On 16 Dec NCC was trading at 157.85. The strike last trading price was 6.43, which was 2.91 higher than the previous day. The implied volatity was 29.12, the open interest changed by -23 which decreased total open position to 103

On 15 Dec NCC was trading at 161.70. The strike last trading price was 3.48, which was -0.66 lower than the previous day. The implied volatity was 25.21, the open interest changed by 14 which increased total open position to 125

On 12 Dec NCC was trading at 160.66. The strike last trading price was 4.4, which was -0.29 lower than the previous day. The implied volatity was 26.26, the open interest changed by 11 which increased total open position to 110

On 11 Dec NCC was trading at 160.94. The strike last trading price was 4.62, which was -0.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by -7 which decreased total open position to 99

On 10 Dec NCC was trading at 160.84. The strike last trading price was 6.04, which was 2 higher than the previous day. The implied volatity was 35.56, the open interest changed by 14 which increased total open position to 107

On 9 Dec NCC was trading at 162.68. The strike last trading price was 3.94, which was -0.54 lower than the previous day. The implied volatity was 28.96, the open interest changed by 19 which increased total open position to 92

On 8 Dec NCC was trading at 162.89. The strike last trading price was 4.53, which was 2.29 higher than the previous day. The implied volatity was 31.82, the open interest changed by -3 which decreased total open position to 71

On 5 Dec NCC was trading at 168.16. The strike last trading price was 2.18, which was 0.06 higher than the previous day. The implied volatity was 27.78, the open interest changed by 3 which increased total open position to 74

On 4 Dec NCC was trading at 169.48. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 29.05, the open interest changed by 4 which increased total open position to 71

On 3 Dec NCC was trading at 168.95. The strike last trading price was 2.13, which was 0.47 higher than the previous day. The implied volatity was 28.26, the open interest changed by 4 which increased total open position to 67

On 2 Dec NCC was trading at 172.26. The strike last trading price was 1.66, which was -0.3 lower than the previous day. The implied volatity was 29.98, the open interest changed by 1 which increased total open position to 61

On 1 Dec NCC was trading at 171.02. The strike last trading price was 1.96, which was 0.01 higher than the previous day. The implied volatity was 29.60, the open interest changed by 38 which increased total open position to 61

On 28 Nov NCC was trading at 171.41. The strike last trading price was 1.96, which was 0.5 higher than the previous day. The implied volatity was 28.92, the open interest changed by 7 which increased total open position to 22

On 27 Nov NCC was trading at 174.63. The strike last trading price was 1.38, which was -0.07 lower than the previous day. The implied volatity was 28.94, the open interest changed by 6 which increased total open position to 16

On 26 Nov NCC was trading at 175.75. The strike last trading price was 1.45, which was -0.03 lower than the previous day. The implied volatity was 30.54, 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 1.48, which was 0.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NCC was trading at 172.35. The strike last trading price was 1.48, which was 0.13 higher 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 1.48, which was 0.13 higher 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 1.48, which was 0.13 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov NCC was trading at 180.83. The strike last trading price was 1.48, which was 0.13 higher than the previous day. The implied volatity was 33.66, 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