NCC

Ncc Limited

161.7 +1.04 (0.65%)

L: 159.44 H: 162

Back to Option Chain

Historical option data for NCC
15 Dec 2025 03:58 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 167.5 CE
Delta: 0.29 Vega: 0.11 Theta: -0.12 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	161.70	1.62 ₹ 4,374	0.13 351.00	27.82	35 94,500	8 21,600	166 4,48,200
12 Dec	160.66	1.49 ₹ 4,023	-0.51 -1377.00	26.37	149 4,02,300	56 1,51,200	157 4,23,900
11 Dec	160.94	2.13 ₹ 5,751	-0.1 -270.00	29.06	78 2,10,600	11 29,700	102 2,75,400
10 Dec	160.84	2.12 ₹ 5,724	-0.76 -2052.00	30.18	78 2,10,600	4 10,800	91 2,45,700
9 Dec	162.68	2.86 ₹ 7,722	-0.38 -1026.00	28.67	49 1,32,300	13 35,100	87 2,34,900
8 Dec	162.89	3.23 ₹ 8,721	-2.62 -7074.00	30.63	136 3,67,200	32 86,400	73 1,97,100
5 Dec	168.16	5.5 ₹ 14,850	-1.02 -2754.00	26.55	49 1,32,300	7 18,900	41 1,10,700
4 Dec	169.48	6.51 ₹ 17,577	0.06 162.00	28.10	50 1,35,000	18 48,600	34 91,800
3 Dec	168.95	6.66 ₹ 17,982	-1.27 -3429.00	28.65	58 1,56,600	0 0	17 45,900
2 Dec	172.26	7.93 ₹ 21,411	-0.46 -1242.00	-	0 0	5 13,500	0 0
1 Dec	171.02	7.93 ₹ 21,411	-0.46 -1242.00	27.28	33 89,100	4 10,800	16 43,200
28 Nov	171.41	8.37 ₹ 22,599	-1.26 -3402.00	26.62	6 16,200	3 8,100	13 35,100
27 Nov	174.63	9.63 ₹ 26,001	-0.17 -459.00	-	0 0	0 0	0 0
26 Nov	175.75	9.63 ₹ 26,001	-0.17 -459.00	-	0 0	4 10,800	0 0
25 Nov	173.23	9.63 ₹ 26,001	-0.17 -459.00	21.72	6 16,200	5 13,500	11 29,700
24 Nov	172.35	9.8 ₹ 26,460	-3.4 -9180.00	26.56	4 10,800	0 0	2 5,400

21 Nov	175.62	13.2 ₹ 35,640	-33.55 -90585.00	32.11	2 5,400	0 0	0 0
20 Nov	179.03	46.75 ₹ 1,26,225	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	46.75 ₹ 1,26,225	0 0.00	-	0 0	0 0	0 0
18 Nov	181.85	46.75 ₹ 1,26,225	0 0.00	-	0 0	0 0	0 0
14 Nov	184.13	46.75 ₹ 1,26,225	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 167.5 expiring on 30DEC2025

Delta for 167.5 CE is 0.29

Historical price for 167.5 CE is as follows

On 15 Dec NCC was trading at 161.70. The strike last trading price was 1.62, which was 0.13 higher than the previous day. The implied volatity was 27.82, the open interest changed by 8 which increased total open position to 166

On 12 Dec NCC was trading at 160.66. The strike last trading price was 1.49, which was -0.51 lower than the previous day. The implied volatity was 26.37, the open interest changed by 56 which increased total open position to 157

On 11 Dec NCC was trading at 160.94. The strike last trading price was 2.13, which was -0.1 lower than the previous day. The implied volatity was 29.06, the open interest changed by 11 which increased total open position to 102

On 10 Dec NCC was trading at 160.84. The strike last trading price was 2.12, which was -0.76 lower than the previous day. The implied volatity was 30.18, the open interest changed by 4 which increased total open position to 91

On 9 Dec NCC was trading at 162.68. The strike last trading price was 2.86, which was -0.38 lower than the previous day. The implied volatity was 28.67, the open interest changed by 13 which increased total open position to 87

On 8 Dec NCC was trading at 162.89. The strike last trading price was 3.23, which was -2.62 lower than the previous day. The implied volatity was 30.63, the open interest changed by 32 which increased total open position to 73

On 5 Dec NCC was trading at 168.16. The strike last trading price was 5.5, which was -1.02 lower than the previous day. The implied volatity was 26.55, the open interest changed by 7 which increased total open position to 41

On 4 Dec NCC was trading at 169.48. The strike last trading price was 6.51, which was 0.06 higher than the previous day. The implied volatity was 28.10, the open interest changed by 18 which increased total open position to 34

On 3 Dec NCC was trading at 168.95. The strike last trading price was 6.66, which was -1.27 lower than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 17

On 2 Dec NCC was trading at 172.26. The strike last trading price was 7.93, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec NCC was trading at 171.02. The strike last trading price was 7.93, which was -0.46 lower than the previous day. The implied volatity was 27.28, the open interest changed by 4 which increased total open position to 16

On 28 Nov NCC was trading at 171.41. The strike last trading price was 8.37, which was -1.26 lower than the previous day. The implied volatity was 26.62, the open interest changed by 3 which increased total open position to 13

On 27 Nov NCC was trading at 174.63. The strike last trading price was 9.63, which was -0.17 lower 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 9.63, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov NCC was trading at 173.23. The strike last trading price was 9.63, which was -0.17 lower than the previous day. The implied volatity was 21.72, the open interest changed by 5 which increased total open position to 11

On 24 Nov NCC was trading at 172.35. The strike last trading price was 9.8, which was -3.4 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 2

On 21 Nov NCC was trading at 175.62. The strike last trading price was 13.2, which was -33.55 lower than the previous day. The implied volatity was 32.11, 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 46.75, 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 46.75, 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 Nov NCC was trading at 181.85. The strike last trading price was 46.75, 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 14 Nov NCC was trading at 184.13. The strike last trading price was 46.75, 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 167.5 PE
Delta: -0.73 Vega: 0.11 Theta: -0.06 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	161.70	6.73 ₹ 18,171	-0.84 -2268.00	25.72	17 45,900	-2 -5,400	95 2,56,500
12 Dec	160.66	7.57 ₹ 20,439	-0.25 -675.00	25.20	10 27,000	-1 -2,700	97 2,61,900
11 Dec	160.94	7.55 ₹ 20,385	-0.95 -2565.00	28.52	18 48,600	1 2,700	100 2,70,000
10 Dec	160.84	9.2 ₹ 24,840	2.14 5778.00	35.88	10 27,000	-6 -16,200	100 2,70,000
9 Dec	162.68	7.06 ₹ 19,062	0.03 81.00	31.22	7 18,900	-1 -2,700	107 2,88,900
8 Dec	162.89	7.28 ₹ 19,656	3.19 8613.00	31.65	134 3,61,800	-20 -54,000	109 2,94,300
5 Dec	168.16	4.1 ₹ 11,070	0.29 783.00	27.95	68 1,83,600	4 10,800	128 3,45,600
4 Dec	169.48	3.81 ₹ 10,287	-0.21 -567.00	28.38	42 1,13,400	-1 -2,700	124 3,34,800
3 Dec	168.95	3.94 ₹ 10,638	1.12 3024.00	28.45	117 3,15,900	16 43,200	124 3,34,800
2 Dec	172.26	2.82 ₹ 7,614	-0.8 -2160.00	28.53	48 1,29,600	14 37,800	108 2,91,600
1 Dec	171.02	3.55 ₹ 9,585	0.24 648.00	29.73	51 1,37,700	10 27,000	95 2,56,500
28 Nov	171.41	3.41 ₹ 9,207	0.9 2430.00	28.48	30 81,000	9 24,300	84 2,26,800
27 Nov	174.63	2.5 ₹ 6,750	0.03 81.00	28.58	28 75,600	17 45,900	74 1,99,800
26 Nov	175.75	2.46 ₹ 6,642	-0.99 -2673.00	29.70	36 97,200	18 48,600	56 1,51,200
25 Nov	173.23	3.45 ₹ 9,315	-0.05 -135.00	31.96	10 27,000	7 18,900	38 1,02,600
24 Nov	172.35	3.5 ₹ 9,450	0.73 1971.00	29.87	7 18,900	2 5,400	30 81,000
21 Nov	175.62	2.64 ₹ 7,128	0.33 891.00	28.90	8 21,600	-2 -5,400	29 78,300
20 Nov	179.03	2.31 ₹ 6,237	-0.03 -81.00	31.05	3 8,100	1 2,700	31 83,700
19 Nov	180.83	2.34 ₹ 6,318	0.1 270.00	32.94	9 24,300	2 5,400	27 72,900
18 Nov	181.85	2.24 ₹ 6,048	-0.29 -783.00	33.71	22 59,400	15 40,500	24 64,800
14 Nov	184.13	2.53 ₹ 6,831	0.63 1701.00	36.06	9 24,300	7 18,900	7 18,900

For Ncc Limited - strike price 167.5 expiring on 30DEC2025

Delta for 167.5 PE is -0.73

Historical price for 167.5 PE is as follows

On 15 Dec NCC was trading at 161.70. The strike last trading price was 6.73, which was -0.84 lower than the previous day. The implied volatity was 25.72, the open interest changed by -2 which decreased total open position to 95

On 12 Dec NCC was trading at 160.66. The strike last trading price was 7.57, which was -0.25 lower than the previous day. The implied volatity was 25.20, the open interest changed by -1 which decreased total open position to 97

On 11 Dec NCC was trading at 160.94. The strike last trading price was 7.55, which was -0.95 lower than the previous day. The implied volatity was 28.52, the open interest changed by 1 which increased total open position to 100

On 10 Dec NCC was trading at 160.84. The strike last trading price was 9.2, which was 2.14 higher than the previous day. The implied volatity was 35.88, the open interest changed by -6 which decreased total open position to 100

On 9 Dec NCC was trading at 162.68. The strike last trading price was 7.06, which was 0.03 higher than the previous day. The implied volatity was 31.22, the open interest changed by -1 which decreased total open position to 107

On 8 Dec NCC was trading at 162.89. The strike last trading price was 7.28, which was 3.19 higher than the previous day. The implied volatity was 31.65, the open interest changed by -20 which decreased total open position to 109

On 5 Dec NCC was trading at 168.16. The strike last trading price was 4.1, which was 0.29 higher than the previous day. The implied volatity was 27.95, the open interest changed by 4 which increased total open position to 128

On 4 Dec NCC was trading at 169.48. The strike last trading price was 3.81, which was -0.21 lower than the previous day. The implied volatity was 28.38, the open interest changed by -1 which decreased total open position to 124

On 3 Dec NCC was trading at 168.95. The strike last trading price was 3.94, which was 1.12 higher than the previous day. The implied volatity was 28.45, the open interest changed by 16 which increased total open position to 124

On 2 Dec NCC was trading at 172.26. The strike last trading price was 2.82, which was -0.8 lower than the previous day. The implied volatity was 28.53, the open interest changed by 14 which increased total open position to 108

On 1 Dec NCC was trading at 171.02. The strike last trading price was 3.55, which was 0.24 higher than the previous day. The implied volatity was 29.73, the open interest changed by 10 which increased total open position to 95

On 28 Nov NCC was trading at 171.41. The strike last trading price was 3.41, which was 0.9 higher than the previous day. The implied volatity was 28.48, the open interest changed by 9 which increased total open position to 84

On 27 Nov NCC was trading at 174.63. The strike last trading price was 2.5, which was 0.03 higher than the previous day. The implied volatity was 28.58, the open interest changed by 17 which increased total open position to 74

On 26 Nov NCC was trading at 175.75. The strike last trading price was 2.46, which was -0.99 lower than the previous day. The implied volatity was 29.70, the open interest changed by 18 which increased total open position to 56

On 25 Nov NCC was trading at 173.23. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 31.96, the open interest changed by 7 which increased total open position to 38

On 24 Nov NCC was trading at 172.35. The strike last trading price was 3.5, which was 0.73 higher than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 30

On 21 Nov NCC was trading at 175.62. The strike last trading price was 2.64, which was 0.33 higher than the previous day. The implied volatity was 28.90, the open interest changed by -2 which decreased total open position to 29

On 20 Nov NCC was trading at 179.03. The strike last trading price was 2.31, which was -0.03 lower than the previous day. The implied volatity was 31.05, the open interest changed by 1 which increased total open position to 31

On 19 Nov NCC was trading at 180.83. The strike last trading price was 2.34, which was 0.1 higher than the previous day. The implied volatity was 32.94, the open interest changed by 2 which increased total open position to 27

On 18 Nov NCC was trading at 181.85. The strike last trading price was 2.24, which was -0.29 lower than the previous day. The implied volatity was 33.71, the open interest changed by 15 which increased total open position to 24

On 14 Nov NCC was trading at 184.13. The strike last trading price was 2.53, which was 0.63 higher than the previous day. The implied volatity was 36.06, the open interest changed by 7 which increased total open position to 7

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