NCC

Ncc Limited

160.66 -0.28 (-0.17%)

L: 158.6 H: 161.74

Back to Option Chain

Historical option data for NCC
12 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 172.5 CE
Delta: 0.16 Vega: 0.09 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.82 ₹ 2,214	-0.28 -756.00	29.08	151 4,07,700	25 67,500	307 8,28,900
11 Dec	160.94	1.1 ₹ 2,970	-0.22 -594.00	29.97	116 3,13,200	0 0	282 7,61,400
10 Dec	160.84	1.19 ₹ 3,213	-0.48 -1296.00	31.63	77 2,07,900	8 21,600	282 7,61,400
9 Dec	162.68	1.81 ₹ 4,887	-0.12 -324.00	31.47	258 6,96,600	29 78,300	341 9,20,700
8 Dec	162.89	1.8 ₹ 4,860	-1.61 -4347.00	30.83	198 5,34,600	35 94,500	313 8,45,100
5 Dec	168.16	3.69 ₹ 9,963	-0.4 -1080.00	29.27	211 5,69,700	-46 -1,24,200	277 7,47,900
4 Dec	169.48	4.02 ₹ 10,854	-0.1 -270.00	27.88	108 2,91,600	-5 -13,500	324 8,74,800
3 Dec	168.95	4.26 ₹ 11,502	-1.31 -3537.00	28.85	300 8,10,000	116 3,13,200	330 8,91,000
2 Dec	172.26	5.65 ₹ 15,255	0.36 972.00	26.59	292 7,88,400	-9 -24,300	215 5,80,500
1 Dec	171.02	5.29 ₹ 14,283	-0.15 -405.00	27.88	512 13,82,400	95 2,56,500	218 5,88,600
28 Nov	171.41	5.43 ₹ 14,661	-2.13 -5751.00	26.00	145 3,91,500	64 1,72,800	113 3,05,100
27 Nov	174.63	7.54 ₹ 20,358	-1.21 -3267.00	26.50	46 1,24,200	2 5,400	45 1,21,500
26 Nov	175.75	8.69 ₹ 23,463	1.47 3969.00	28.06	114 3,07,800	32 86,400	43 1,16,100
25 Nov	173.23	7.5 ₹ 20,250	-35 -94500.00	27.49	16 43,200	11 29,700	11 29,700

24 Nov	172.35	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0
21 Nov	175.62	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0
18 Nov	181.85	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0
17 Nov	184.23	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0
14 Nov	184.13	42.5 ₹ 1,14,750	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 172.5 expiring on 30DEC2025

Delta for 172.5 CE is 0.16

Historical price for 172.5 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.82, which was -0.28 lower than the previous day. The implied volatity was 29.08, the open interest changed by 25 which increased total open position to 307

On 11 Dec NCC was trading at 160.94. The strike last trading price was 1.1, which was -0.22 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 282

On 10 Dec NCC was trading at 160.84. The strike last trading price was 1.19, which was -0.48 lower than the previous day. The implied volatity was 31.63, the open interest changed by 8 which increased total open position to 282

On 9 Dec NCC was trading at 162.68. The strike last trading price was 1.81, which was -0.12 lower than the previous day. The implied volatity was 31.47, the open interest changed by 29 which increased total open position to 341

On 8 Dec NCC was trading at 162.89. The strike last trading price was 1.8, which was -1.61 lower than the previous day. The implied volatity was 30.83, the open interest changed by 35 which increased total open position to 313

On 5 Dec NCC was trading at 168.16. The strike last trading price was 3.69, which was -0.4 lower than the previous day. The implied volatity was 29.27, the open interest changed by -46 which decreased total open position to 277

On 4 Dec NCC was trading at 169.48. The strike last trading price was 4.02, which was -0.1 lower than the previous day. The implied volatity was 27.88, the open interest changed by -5 which decreased total open position to 324

On 3 Dec NCC was trading at 168.95. The strike last trading price was 4.26, which was -1.31 lower than the previous day. The implied volatity was 28.85, the open interest changed by 116 which increased total open position to 330

On 2 Dec NCC was trading at 172.26. The strike last trading price was 5.65, which was 0.36 higher than the previous day. The implied volatity was 26.59, the open interest changed by -9 which decreased total open position to 215

On 1 Dec NCC was trading at 171.02. The strike last trading price was 5.29, which was -0.15 lower than the previous day. The implied volatity was 27.88, the open interest changed by 95 which increased total open position to 218

On 28 Nov NCC was trading at 171.41. The strike last trading price was 5.43, which was -2.13 lower than the previous day. The implied volatity was 26.00, the open interest changed by 64 which increased total open position to 113

On 27 Nov NCC was trading at 174.63. The strike last trading price was 7.54, which was -1.21 lower than the previous day. The implied volatity was 26.50, the open interest changed by 2 which increased total open position to 45

On 26 Nov NCC was trading at 175.75. The strike last trading price was 8.69, which was 1.47 higher than the previous day. The implied volatity was 28.06, the open interest changed by 32 which increased total open position to 43

On 25 Nov NCC was trading at 173.23. The strike last trading price was 7.5, which was -35 lower than the previous day. The implied volatity was 27.49, the open interest changed by 11 which increased total open position to 11

On 24 Nov NCC was trading at 172.35. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 172.5 PE
Delta: -0.85 Vega: 0.08 Theta: -0.03 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	12 ₹ 32,400	0.07 189.00	28.94	2 5,400	0 0	98 2,64,600
11 Dec	160.94	11.93 ₹ 32,211	-0.04 -108.00	33.50	14 37,800	-2 -5,400	98 2,64,600
10 Dec	160.84	12.1 ₹ 32,670	1.1 2970.00	27.68	9 24,300	-3 -8,100	100 2,70,000
9 Dec	162.68	11 ₹ 29,700	-0.13 -351.00	34.59	6 16,200	-3 -8,100	103 2,78,100
8 Dec	162.89	10.98 ₹ 29,646	3.92 10584.00	33.25	41 1,10,700	-18 -48,600	105 2,83,500
5 Dec	168.16	7 ₹ 18,900	0.39 1053.00	29.19	13 35,100	1 2,700	125 3,37,500
4 Dec	169.48	6.61 ₹ 17,847	-0.09 -243.00	29.98	8 21,600	1 2,700	123 3,32,100
3 Dec	168.95	6.5 ₹ 17,550	1.56 4212.00	28.63	74 1,99,800	6 16,200	121 3,26,700
2 Dec	172.26	4.88 ₹ 13,176	-1.15 -3105.00	28.69	98 2,64,600	21 56,700	112 3,02,400
1 Dec	171.02	6 ₹ 16,200	0.56 1512.00	30.82	97 2,61,900	10 27,000	91 2,45,700
28 Nov	171.41	5.54 ₹ 14,958	1.28 3456.00	28.25	86 2,32,200	5 13,500	79 2,13,300
27 Nov	174.63	4.22 ₹ 11,394	0.25 675.00	28.41	51 1,37,700	2 5,400	74 1,99,800
26 Nov	175.75	3.79 ₹ 10,233	-1.71 -4617.00	28.06	82 2,21,400	31 83,700	72 1,94,400
25 Nov	173.23	5.5 ₹ 14,850	0.03 81.00	32.50	41 1,10,700	23 62,100	40 1,08,000
24 Nov	172.35	5.47 ₹ 14,769	1.08 2916.00	29.91	22 59,400	7 18,900	17 45,900
21 Nov	175.62	4.39 ₹ 11,853	1.79 4833.00	29.42	15 40,500	9 24,300	9 24,300
20 Nov	179.03	2.6 ₹ 7,020	0 0.00	4.75	0 0	0 0	0 0
19 Nov	180.83	2.6 ₹ 7,020	0 0.00	5.58	0 0	0 0	0 0
18 Nov	181.85	2.6 ₹ 7,020	0 0.00	6.17	0 0	0 0	0 0
17 Nov	184.23	2.6 ₹ 7,020	0 0.00	7.10	0 0	0 0	0 0
14 Nov	184.13	2.6 ₹ 7,020	0 0.00	6.91	0 0	0 0	0 0

For Ncc Limited - strike price 172.5 expiring on 30DEC2025

Delta for 172.5 PE is -0.85

Historical price for 172.5 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 12, which was 0.07 higher than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 98

On 11 Dec NCC was trading at 160.94. The strike last trading price was 11.93, which was -0.04 lower than the previous day. The implied volatity was 33.50, the open interest changed by -2 which decreased total open position to 98

On 10 Dec NCC was trading at 160.84. The strike last trading price was 12.1, which was 1.1 higher than the previous day. The implied volatity was 27.68, the open interest changed by -3 which decreased total open position to 100

On 9 Dec NCC was trading at 162.68. The strike last trading price was 11, which was -0.13 lower than the previous day. The implied volatity was 34.59, the open interest changed by -3 which decreased total open position to 103

On 8 Dec NCC was trading at 162.89. The strike last trading price was 10.98, which was 3.92 higher than the previous day. The implied volatity was 33.25, the open interest changed by -18 which decreased total open position to 105

On 5 Dec NCC was trading at 168.16. The strike last trading price was 7, which was 0.39 higher than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 125

On 4 Dec NCC was trading at 169.48. The strike last trading price was 6.61, which was -0.09 lower than the previous day. The implied volatity was 29.98, the open interest changed by 1 which increased total open position to 123

On 3 Dec NCC was trading at 168.95. The strike last trading price was 6.5, which was 1.56 higher than the previous day. The implied volatity was 28.63, the open interest changed by 6 which increased total open position to 121

On 2 Dec NCC was trading at 172.26. The strike last trading price was 4.88, which was -1.15 lower than the previous day. The implied volatity was 28.69, the open interest changed by 21 which increased total open position to 112

On 1 Dec NCC was trading at 171.02. The strike last trading price was 6, which was 0.56 higher than the previous day. The implied volatity was 30.82, the open interest changed by 10 which increased total open position to 91

On 28 Nov NCC was trading at 171.41. The strike last trading price was 5.54, which was 1.28 higher than the previous day. The implied volatity was 28.25, the open interest changed by 5 which increased total open position to 79

On 27 Nov NCC was trading at 174.63. The strike last trading price was 4.22, which was 0.25 higher than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 74

On 26 Nov NCC was trading at 175.75. The strike last trading price was 3.79, which was -1.71 lower than the previous day. The implied volatity was 28.06, the open interest changed by 31 which increased total open position to 72

On 25 Nov NCC was trading at 173.23. The strike last trading price was 5.5, which was 0.03 higher than the previous day. The implied volatity was 32.50, the open interest changed by 23 which increased total open position to 40

On 24 Nov NCC was trading at 172.35. The strike last trading price was 5.47, which was 1.08 higher than the previous day. The implied volatity was 29.91, the open interest changed by 7 which increased total open position to 17

On 21 Nov NCC was trading at 175.62. The strike last trading price was 4.39, which was 1.79 higher than the previous day. The implied volatity was 29.42, the open interest changed by 9 which increased total open position to 9

On 20 Nov NCC was trading at 179.03. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 4.75, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.58, 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 2.6, which was 0 lower than the previous day. The implied volatity was 6.17, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.10, 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 2.6, which was 0 lower than the previous day. The implied volatity was 6.91, 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