NCC

Ncc Limited

153.07 -2.25 (-1.45%)

L: 152.64 H: 156

Back to Option Chain

Historical option data for NCC
18 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 170 CE
Delta: 0.05 Vega: 0.03 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	153.07	0.18 ₹ 486	-0.17 -459.00	33.43	306 8,26,200	3 8,100	946 25,54,200
17 Dec	155.32	0.34 ₹ 918	-0.2 -540.00	32.81	501 13,52,700	28 75,600	939 25,35,300
16 Dec	157.85	0.52 ₹ 1,404	-0.7 -1890.00	30.87	724 19,54,800	-11 -29,700	909 24,54,300
15 Dec	161.70	1.16 ₹ 3,132	0.04 108.00	29.05	671 18,11,700	109 2,94,300	919 24,81,300
12 Dec	160.66	1.09 ₹ 2,943	-0.4 -1080.00	27.63	942 25,43,400	236 6,37,200	810 21,87,000
11 Dec	160.94	1.51 ₹ 4,077	-0.15 -405.00	29.25	441 11,90,700	-56 -1,51,200	577 15,57,900
10 Dec	160.84	1.57 ₹ 4,239	-0.66 -1782.00	30.73	516 13,93,200	112 3,02,400	626 16,90,200
9 Dec	162.68	2.3 ₹ 6,210	-0.19 -513.00	30.31	403 10,88,100	-15 -40,500	516 13,93,200
8 Dec	162.89	2.34 ₹ 6,318	-2.11 -5697.00	30.07	655 17,68,500	61 1,64,700	529 14,28,300
5 Dec	168.16	4.45 ₹ 12,015	-0.78 -2106.00	27.63	386 10,42,200	25 67,500	466 12,58,200
4 Dec	169.48	5.19 ₹ 14,013	-0.07 -189.00	28.11	552 14,90,400	74 1,99,800	446 12,04,200
3 Dec	168.95	5.32 ₹ 14,364	-1.6 -4320.00	28.49	512 13,82,400	102 2,75,400	371 10,01,700
2 Dec	172.26	7 ₹ 18,900	0.48 1296.00	26.35	334 9,01,800	8 21,600	271 7,31,700
1 Dec	171.02	6.45 ₹ 17,415	-0.32 -864.00	27.24	321 8,66,700	35 94,500	263 7,10,100
28 Nov	171.41	6.67 ₹ 18,009	-2.45 -6615.00	25.59	198 5,34,600	-5 -13,500	228 6,15,600
27 Nov	174.63	9.02 ₹ 24,354	-1.3 -3510.00	26.31	192 5,18,400	-55 -1,48,500	234 6,31,800
26 Nov	175.75	10.3 ₹ 27,810	1.65 4455.00	28.13	407 10,98,900	158 4,26,600	292 7,88,400
25 Nov	173.23	8.9 ₹ 24,030	0.65 1755.00	27.06	88 2,37,600	56 1,51,200	137 3,69,900
24 Nov	172.35	8.25 ₹ 22,275	-2.03 -5481.00	26.75	55 1,48,500	24 64,800	81 2,18,700
21 Nov	175.62	10.63 ₹ 28,701	-2.87 -7749.00	27.14	61 1,64,700	-9 -24,300	55 1,48,500
20 Nov	179.03	13.5 ₹ 36,450	-1.7 -4590.00	29.37	39 1,05,300	38 1,02,600	63 1,70,100
19 Nov	180.83	15.2 ₹ 41,040	-29.45 -79515.00	30.98	25 67,500	18 48,600	18 48,600
18 Nov	181.85	44.65 ₹ 1,20,555	0 0.00	-	0 0	0 0	0 0
17 Nov	184.23	44.65 ₹ 1,20,555	0 0.00	-	0 0	0 0	0 0

14 Nov	184.13	44.65 ₹ 1,20,555	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 170 expiring on 30DEC2025

Delta for 170 CE is 0.05

Historical price for 170 CE is as follows

On 18 Dec NCC was trading at 153.07. The strike last trading price was 0.18, which was -0.17 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 946

On 17 Dec NCC was trading at 155.32. The strike last trading price was 0.34, which was -0.2 lower than the previous day. The implied volatity was 32.81, the open interest changed by 28 which increased total open position to 939

On 16 Dec NCC was trading at 157.85. The strike last trading price was 0.52, which was -0.7 lower than the previous day. The implied volatity was 30.87, the open interest changed by -11 which decreased total open position to 909

On 15 Dec NCC was trading at 161.70. The strike last trading price was 1.16, which was 0.04 higher than the previous day. The implied volatity was 29.05, the open interest changed by 109 which increased total open position to 919

On 12 Dec NCC was trading at 160.66. The strike last trading price was 1.09, which was -0.4 lower than the previous day. The implied volatity was 27.63, the open interest changed by 236 which increased total open position to 810

On 11 Dec NCC was trading at 160.94. The strike last trading price was 1.51, which was -0.15 lower than the previous day. The implied volatity was 29.25, the open interest changed by -56 which decreased total open position to 577

On 10 Dec NCC was trading at 160.84. The strike last trading price was 1.57, which was -0.66 lower than the previous day. The implied volatity was 30.73, the open interest changed by 112 which increased total open position to 626

On 9 Dec NCC was trading at 162.68. The strike last trading price was 2.3, which was -0.19 lower than the previous day. The implied volatity was 30.31, the open interest changed by -15 which decreased total open position to 516

On 8 Dec NCC was trading at 162.89. The strike last trading price was 2.34, which was -2.11 lower than the previous day. The implied volatity was 30.07, the open interest changed by 61 which increased total open position to 529

On 5 Dec NCC was trading at 168.16. The strike last trading price was 4.45, which was -0.78 lower than the previous day. The implied volatity was 27.63, the open interest changed by 25 which increased total open position to 466

On 4 Dec NCC was trading at 169.48. The strike last trading price was 5.19, which was -0.07 lower than the previous day. The implied volatity was 28.11, the open interest changed by 74 which increased total open position to 446

On 3 Dec NCC was trading at 168.95. The strike last trading price was 5.32, which was -1.6 lower than the previous day. The implied volatity was 28.49, the open interest changed by 102 which increased total open position to 371

On 2 Dec NCC was trading at 172.26. The strike last trading price was 7, which was 0.48 higher than the previous day. The implied volatity was 26.35, the open interest changed by 8 which increased total open position to 271

On 1 Dec NCC was trading at 171.02. The strike last trading price was 6.45, which was -0.32 lower than the previous day. The implied volatity was 27.24, the open interest changed by 35 which increased total open position to 263

On 28 Nov NCC was trading at 171.41. The strike last trading price was 6.67, which was -2.45 lower than the previous day. The implied volatity was 25.59, the open interest changed by -5 which decreased total open position to 228

On 27 Nov NCC was trading at 174.63. The strike last trading price was 9.02, which was -1.3 lower than the previous day. The implied volatity was 26.31, the open interest changed by -55 which decreased total open position to 234

On 26 Nov NCC was trading at 175.75. The strike last trading price was 10.3, which was 1.65 higher than the previous day. The implied volatity was 28.13, the open interest changed by 158 which increased total open position to 292

On 25 Nov NCC was trading at 173.23. The strike last trading price was 8.9, which was 0.65 higher than the previous day. The implied volatity was 27.06, the open interest changed by 56 which increased total open position to 137

On 24 Nov NCC was trading at 172.35. The strike last trading price was 8.25, which was -2.03 lower than the previous day. The implied volatity was 26.75, the open interest changed by 24 which increased total open position to 81

On 21 Nov NCC was trading at 175.62. The strike last trading price was 10.63, which was -2.87 lower than the previous day. The implied volatity was 27.14, the open interest changed by -9 which decreased total open position to 55

On 20 Nov NCC was trading at 179.03. The strike last trading price was 13.5, which was -1.7 lower than the previous day. The implied volatity was 29.37, the open interest changed by 38 which increased total open position to 63

On 19 Nov NCC was trading at 180.83. The strike last trading price was 15.2, which was -29.45 lower than the previous day. The implied volatity was 30.98, the open interest changed by 18 which increased total open position to 18

On 18 Nov NCC was trading at 181.85. The strike last trading price was 44.65, 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 17 Nov NCC was trading at 184.23. The strike last trading price was 44.65, 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 44.65, 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 170 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	153.07	16.27 ₹ 43,929	2.06 5562.00	-	14 37,800	6 16,200	337 9,09,900
17 Dec	155.32	14.25 ₹ 38,475	1.61 4347.00	-	22 59,400	-3 -8,100	333 8,99,100
16 Dec	157.85	13.03 ₹ 35,181	4.38 11826.00	36.39	44 1,18,800	2 5,400	335 9,04,500
15 Dec	161.70	8.65 ₹ 23,355	-1.67 -4509.00	25.32	17 45,900	-3 -8,100	333 8,99,100
12 Dec	160.66	10.32 ₹ 27,864	0.67 1809.00	32.57	10 27,000	-3 -8,100	336 9,07,200
11 Dec	160.94	9.65 ₹ 26,055	-0.75 -2025.00	30.64	38 1,02,600	-6 -16,200	347 9,36,900
10 Dec	160.84	11.19 ₹ 30,213	2.69 7263.00	37.41	50 1,35,000	-10 -27,000	353 9,53,100
9 Dec	162.68	8.5 ₹ 22,950	-0.46 -1242.00	29.55	48 1,29,600	-19 -51,300	363 9,80,100
8 Dec	162.89	9.02 ₹ 24,354	3.32 8964.00	32.18	199 5,37,300	-42 -1,13,400	382 10,31,400
5 Dec	168.16	5.42 ₹ 14,634	0.43 1161.00	28.38	126 3,40,200	-4 -10,800	424 11,44,800
4 Dec	169.48	5.01 ₹ 13,527	-0.19 -513.00	28.60	195 5,26,500	3 8,100	426 11,50,200
3 Dec	168.95	5.13 ₹ 13,851	1.35 3645.00	28.56	445 12,01,500	89 2,40,300	422 11,39,400
2 Dec	172.26	3.75 ₹ 10,125	-0.98 -2646.00	28.56	150 4,05,000	-4 -10,800	333 8,99,100
1 Dec	171.02	4.81 ₹ 12,987	0.52 1404.00	30.93	454 12,25,800	-12 -32,400	336 9,07,200
28 Nov	171.41	4.34 ₹ 11,718	1.05 2835.00	28.11	298 8,04,600	3 8,100	341 9,20,700
27 Nov	174.63	3.23 ₹ 8,721	0.06 162.00	28.13	436 11,77,200	64 1,72,800	339 9,15,300
26 Nov	175.75	3.08 ₹ 8,316	-1.04 -2808.00	28.97	734 19,81,800	121 3,26,700	276 7,45,200
25 Nov	173.23	4 ₹ 10,800	-0.49 -1323.00	30.21	117 3,15,900	11 29,700	149 4,02,300
24 Nov	172.35	4.57 ₹ 12,339	1.12 3024.00	30.80	102 2,75,400	27 72,900	137 3,69,900
21 Nov	175.62	3.27 ₹ 8,829	0.38 1026.00	28.38	119 3,21,300	52 1,40,400	110 2,97,000
20 Nov	179.03	2.85 ₹ 7,695	0.17 459.00	30.45	37 99,900	18 48,600	57 1,53,900
19 Nov	180.83	2.68 ₹ 7,236	-0.02 -54.00	31.62	16 43,200	8 21,600	37 99,900
18 Nov	181.85	2.7 ₹ 7,290	0.3 810.00	32.79	12 32,400	4 10,800	26 70,200
17 Nov	184.23	2.4 ₹ 6,480	-0.52 -1404.00	33.23	6 16,200	1 2,700	21 56,700
14 Nov	184.13	2.92 ₹ 7,884	-1.58 -4266.00	35.02	25 67,500	21 56,700	21 56,700

For Ncc Limited - strike price 170 expiring on 30DEC2025

Delta for 170 PE is -

Historical price for 170 PE is as follows

On 18 Dec NCC was trading at 153.07. The strike last trading price was 16.27, which was 2.06 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 337

On 17 Dec NCC was trading at 155.32. The strike last trading price was 14.25, which was 1.61 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 333

On 16 Dec NCC was trading at 157.85. The strike last trading price was 13.03, which was 4.38 higher than the previous day. The implied volatity was 36.39, the open interest changed by 2 which increased total open position to 335

On 15 Dec NCC was trading at 161.70. The strike last trading price was 8.65, which was -1.67 lower than the previous day. The implied volatity was 25.32, the open interest changed by -3 which decreased total open position to 333

On 12 Dec NCC was trading at 160.66. The strike last trading price was 10.32, which was 0.67 higher than the previous day. The implied volatity was 32.57, the open interest changed by -3 which decreased total open position to 336

On 11 Dec NCC was trading at 160.94. The strike last trading price was 9.65, which was -0.75 lower than the previous day. The implied volatity was 30.64, the open interest changed by -6 which decreased total open position to 347

On 10 Dec NCC was trading at 160.84. The strike last trading price was 11.19, which was 2.69 higher than the previous day. The implied volatity was 37.41, the open interest changed by -10 which decreased total open position to 353

On 9 Dec NCC was trading at 162.68. The strike last trading price was 8.5, which was -0.46 lower than the previous day. The implied volatity was 29.55, the open interest changed by -19 which decreased total open position to 363

On 8 Dec NCC was trading at 162.89. The strike last trading price was 9.02, which was 3.32 higher than the previous day. The implied volatity was 32.18, the open interest changed by -42 which decreased total open position to 382

On 5 Dec NCC was trading at 168.16. The strike last trading price was 5.42, which was 0.43 higher than the previous day. The implied volatity was 28.38, the open interest changed by -4 which decreased total open position to 424

On 4 Dec NCC was trading at 169.48. The strike last trading price was 5.01, which was -0.19 lower than the previous day. The implied volatity was 28.60, the open interest changed by 3 which increased total open position to 426

On 3 Dec NCC was trading at 168.95. The strike last trading price was 5.13, which was 1.35 higher than the previous day. The implied volatity was 28.56, the open interest changed by 89 which increased total open position to 422

On 2 Dec NCC was trading at 172.26. The strike last trading price was 3.75, which was -0.98 lower than the previous day. The implied volatity was 28.56, the open interest changed by -4 which decreased total open position to 333

On 1 Dec NCC was trading at 171.02. The strike last trading price was 4.81, which was 0.52 higher than the previous day. The implied volatity was 30.93, the open interest changed by -12 which decreased total open position to 336

On 28 Nov NCC was trading at 171.41. The strike last trading price was 4.34, which was 1.05 higher than the previous day. The implied volatity was 28.11, the open interest changed by 3 which increased total open position to 341

On 27 Nov NCC was trading at 174.63. The strike last trading price was 3.23, which was 0.06 higher than the previous day. The implied volatity was 28.13, the open interest changed by 64 which increased total open position to 339

On 26 Nov NCC was trading at 175.75. The strike last trading price was 3.08, which was -1.04 lower than the previous day. The implied volatity was 28.97, the open interest changed by 121 which increased total open position to 276

On 25 Nov NCC was trading at 173.23. The strike last trading price was 4, which was -0.49 lower than the previous day. The implied volatity was 30.21, the open interest changed by 11 which increased total open position to 149

On 24 Nov NCC was trading at 172.35. The strike last trading price was 4.57, which was 1.12 higher than the previous day. The implied volatity was 30.80, the open interest changed by 27 which increased total open position to 137

On 21 Nov NCC was trading at 175.62. The strike last trading price was 3.27, which was 0.38 higher than the previous day. The implied volatity was 28.38, the open interest changed by 52 which increased total open position to 110

On 20 Nov NCC was trading at 179.03. The strike last trading price was 2.85, which was 0.17 higher than the previous day. The implied volatity was 30.45, the open interest changed by 18 which increased total open position to 57

On 19 Nov NCC was trading at 180.83. The strike last trading price was 2.68, which was -0.02 lower than the previous day. The implied volatity was 31.62, the open interest changed by 8 which increased total open position to 37

On 18 Nov NCC was trading at 181.85. The strike last trading price was 2.7, which was 0.3 higher than the previous day. The implied volatity was 32.79, the open interest changed by 4 which increased total open position to 26

On 17 Nov NCC was trading at 184.23. The strike last trading price was 2.4, which was -0.52 lower than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 21

On 14 Nov NCC was trading at 184.13. The strike last trading price was 2.92, which was -1.58 lower than the previous day. The implied volatity was 35.02, the open interest changed by 21 which increased total open position to 21

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