NCC

Ncc Limited

168.16 -1.32 (-0.78%)

L: 167 H: 170.47

Back to Option Chain

Historical option data for NCC
05 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 175 CE
Delta: 0.33 Vega: 0.16 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	168.16	2.55 ₹ 6,885	-0.65 -1755.00	27.57	371 10,01,700	86 2,32,200	852 23,00,400
4 Dec	169.48	3.12 ₹ 8,424	-0.11 -297.00	28.12	224 6,04,800	-14 -37,800	776 20,95,200
3 Dec	168.95	3.35 ₹ 9,045	-1.08 -2916.00	29.06	516 13,93,200	10 27,000	793 21,41,100
2 Dec	172.26	4.44 ₹ 11,988	0.21 567.00	26.53	469 12,66,300	13 35,100	781 21,08,700
1 Dec	171.02	4.16 ₹ 11,232	-0.15 -405.00	27.73	1,464 39,52,800	285 7,69,500	776 20,95,200

28 Nov	171.41	4.28 ₹ 11,556	-1.94 -5238.00	25.92	505 13,63,500	92 2,48,400	487 13,14,900
27 Nov	174.63	6.14 ₹ 16,578	-1.09 -2943.00	26.51	624 16,84,800	-32 -86,400	394 10,63,800
26 Nov	175.75	7.24 ₹ 19,548	1.11 2997.00	28.00	1,546 41,74,200	227 6,12,900	427 11,52,900
25 Nov	173.23	6.58 ₹ 17,766	0.76 2052.00	29.34	306 8,26,200	88 2,37,600	187 5,04,900
24 Nov	172.35	5.9 ₹ 15,930	-1.62 -4374.00	28.23	164 4,42,800	75 2,02,500	100 2,70,000
21 Nov	175.62	7.61 ₹ 20,547	-2.39 -6453.00	27.22	31 83,700	21 56,700	22 59,400
20 Nov	179.03	9.64 ₹ 26,028	-31.26 -84402.00	26.88	4 10,800	0 0	0 0
19 Nov	180.83	40.9 ₹ 1,10,430	0 0.00	-	0 0	0 0	0 0
18 Nov	181.85	40.9 ₹ 1,10,430	0 0.00	-	0 0	0 0	0 0
17 Nov	184.23	40.9 ₹ 1,10,430	0 0.00	-	0 0	0 0	0 0
14 Nov	184.13	40.9 ₹ 1,10,430	0 0.00	-	0 0	0 0	0 0
13 Nov	184.18	40.9 ₹ 1,10,430	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 175 expiring on 30DEC2025

Delta for 175 CE is 0.33

Historical price for 175 CE is as follows

On 5 Dec NCC was trading at 168.16. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 27.57, the open interest changed by 86 which increased total open position to 852

On 4 Dec NCC was trading at 169.48. The strike last trading price was 3.12, which was -0.11 lower than the previous day. The implied volatity was 28.12, the open interest changed by -14 which decreased total open position to 776

On 3 Dec NCC was trading at 168.95. The strike last trading price was 3.35, which was -1.08 lower than the previous day. The implied volatity was 29.06, the open interest changed by 10 which increased total open position to 793

On 2 Dec NCC was trading at 172.26. The strike last trading price was 4.44, which was 0.21 higher than the previous day. The implied volatity was 26.53, the open interest changed by 13 which increased total open position to 781

On 1 Dec NCC was trading at 171.02. The strike last trading price was 4.16, which was -0.15 lower than the previous day. The implied volatity was 27.73, the open interest changed by 285 which increased total open position to 776

On 28 Nov NCC was trading at 171.41. The strike last trading price was 4.28, which was -1.94 lower than the previous day. The implied volatity was 25.92, the open interest changed by 92 which increased total open position to 487

On 27 Nov NCC was trading at 174.63. The strike last trading price was 6.14, which was -1.09 lower than the previous day. The implied volatity was 26.51, the open interest changed by -32 which decreased total open position to 394

On 26 Nov NCC was trading at 175.75. The strike last trading price was 7.24, which was 1.11 higher than the previous day. The implied volatity was 28.00, the open interest changed by 227 which increased total open position to 427

On 25 Nov NCC was trading at 173.23. The strike last trading price was 6.58, which was 0.76 higher than the previous day. The implied volatity was 29.34, the open interest changed by 88 which increased total open position to 187

On 24 Nov NCC was trading at 172.35. The strike last trading price was 5.9, which was -1.62 lower than the previous day. The implied volatity was 28.23, the open interest changed by 75 which increased total open position to 100

On 21 Nov NCC was trading at 175.62. The strike last trading price was 7.61, which was -2.39 lower than the previous day. The implied volatity was 27.22, the open interest changed by 21 which increased total open position to 22

On 20 Nov NCC was trading at 179.03. The strike last trading price was 9.64, which was -31.26 lower than the previous day. The implied volatity was 26.88, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 13 Nov NCC was trading at 184.18. The strike last trading price was 40.9, 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 175 PE
Delta: -0.66 Vega: 0.16 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	168.16	8.46 ₹ 22,842	0.25 675.00	28.22	28 75,600	-8 -21,600	299 8,07,300
4 Dec	169.48	8.21 ₹ 22,167	-0.11 -297.00	30.41	48 1,29,600	-1 -2,700	307 8,28,900
3 Dec	168.95	8.06 ₹ 21,762	1.86 5022.00	28.77	47 1,26,900	-6 -16,200	307 8,28,900
2 Dec	172.26	6.19 ₹ 16,713	-1.21 -3267.00	28.83	80 2,16,000	-36 -97,200	319 8,61,300
1 Dec	171.02	7.45 ₹ 20,115	0.61 1647.00	31.22	201 5,42,700	4 10,800	354 9,55,800
28 Nov	171.41	6.85 ₹ 18,495	1.48 3996.00	28.10	130 3,51,000	16 43,200	350 9,45,000
27 Nov	174.63	5.35 ₹ 14,445	0.29 783.00	28.37	290 7,83,000	42 1,13,400	333 8,99,100
26 Nov	175.75	4.96 ₹ 13,392	-1.62 -4374.00	28.68	670 18,09,000	153 4,13,100	291 7,85,700
25 Nov	173.23	6.52 ₹ 17,604	-0.53 -1431.00	31.72	69 1,86,300	23 62,100	131 3,53,700
24 Nov	172.35	7.05 ₹ 19,035	1.59 4293.00	31.50	74 1,99,800	38 1,02,600	106 2,86,200
21 Nov	175.62	5.47 ₹ 14,769	0.96 2592.00	29.53	48 1,29,600	18 48,600	66 1,78,200
20 Nov	179.03	4.62 ₹ 12,474	0.67 1809.00	30.95	21 56,700	9 24,300	48 1,29,600
19 Nov	180.83	3.95 ₹ 10,665	-0.03 -81.00	30.43	28 75,600	6 16,200	38 1,02,600
18 Nov	181.85	3.98 ₹ 10,746	0.35 945.00	31.89	20 54,000	1 2,700	31 83,700
17 Nov	184.23	3.58 ₹ 9,666	-0.82 -2214.00	32.51	18 48,600	13 35,100	30 81,000
14 Nov	184.13	4.4 ₹ 11,880	0.7 1890.00	35.27	14 37,800	12 32,400	16 43,200
13 Nov	184.18	3.7 ₹ 9,990	-1.95 -5265.00	31.99	4 10,800	3 8,100	3 8,100

For Ncc Limited - strike price 175 expiring on 30DEC2025

Delta for 175 PE is -0.66

Historical price for 175 PE is as follows

On 5 Dec NCC was trading at 168.16. The strike last trading price was 8.46, which was 0.25 higher than the previous day. The implied volatity was 28.22, the open interest changed by -8 which decreased total open position to 299

On 4 Dec NCC was trading at 169.48. The strike last trading price was 8.21, which was -0.11 lower than the previous day. The implied volatity was 30.41, the open interest changed by -1 which decreased total open position to 307

On 3 Dec NCC was trading at 168.95. The strike last trading price was 8.06, which was 1.86 higher than the previous day. The implied volatity was 28.77, the open interest changed by -6 which decreased total open position to 307

On 2 Dec NCC was trading at 172.26. The strike last trading price was 6.19, which was -1.21 lower than the previous day. The implied volatity was 28.83, the open interest changed by -36 which decreased total open position to 319

On 1 Dec NCC was trading at 171.02. The strike last trading price was 7.45, which was 0.61 higher than the previous day. The implied volatity was 31.22, the open interest changed by 4 which increased total open position to 354

On 28 Nov NCC was trading at 171.41. The strike last trading price was 6.85, which was 1.48 higher than the previous day. The implied volatity was 28.10, the open interest changed by 16 which increased total open position to 350

On 27 Nov NCC was trading at 174.63. The strike last trading price was 5.35, which was 0.29 higher than the previous day. The implied volatity was 28.37, the open interest changed by 42 which increased total open position to 333

On 26 Nov NCC was trading at 175.75. The strike last trading price was 4.96, which was -1.62 lower than the previous day. The implied volatity was 28.68, the open interest changed by 153 which increased total open position to 291

On 25 Nov NCC was trading at 173.23. The strike last trading price was 6.52, which was -0.53 lower than the previous day. The implied volatity was 31.72, the open interest changed by 23 which increased total open position to 131

On 24 Nov NCC was trading at 172.35. The strike last trading price was 7.05, which was 1.59 higher than the previous day. The implied volatity was 31.50, the open interest changed by 38 which increased total open position to 106

On 21 Nov NCC was trading at 175.62. The strike last trading price was 5.47, which was 0.96 higher than the previous day. The implied volatity was 29.53, the open interest changed by 18 which increased total open position to 66

On 20 Nov NCC was trading at 179.03. The strike last trading price was 4.62, which was 0.67 higher than the previous day. The implied volatity was 30.95, the open interest changed by 9 which increased total open position to 48

On 19 Nov NCC was trading at 180.83. The strike last trading price was 3.95, which was -0.03 lower than the previous day. The implied volatity was 30.43, the open interest changed by 6 which increased total open position to 38

On 18 Nov NCC was trading at 181.85. The strike last trading price was 3.98, which was 0.35 higher than the previous day. The implied volatity was 31.89, the open interest changed by 1 which increased total open position to 31

On 17 Nov NCC was trading at 184.23. The strike last trading price was 3.58, which was -0.82 lower than the previous day. The implied volatity was 32.51, the open interest changed by 13 which increased total open position to 30

On 14 Nov NCC was trading at 184.13. The strike last trading price was 4.4, which was 0.7 higher than the previous day. The implied volatity was 35.27, the open interest changed by 12 which increased total open position to 16

On 13 Nov NCC was trading at 184.18. The strike last trading price was 3.7, which was -1.95 lower than the previous day. The implied volatity was 31.99, 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