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 177.5 CE
Delta: 0.09 Vega: 0.06 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.48 ₹ 1,296	-0.1 -270.00	31.86	53 1,43,100	4 10,800	289 7,80,300
11 Dec	160.94	0.58 ₹ 1,566	-0.18 -486.00	31.44	65 1,75,500	20 54,000	285 7,69,500
10 Dec	160.84	0.74 ₹ 1,998	-0.21 -567.00	34.15	59 1,59,300	15 40,500	263 7,10,100
9 Dec	162.68	0.99 ₹ 2,673	-0.15 -405.00	32.22	96 2,59,200	-13 -35,100	247 6,66,900
8 Dec	162.89	1.08 ₹ 2,916	-0.95 -2565.00	32.54	106 2,86,200	9 24,300	262 7,07,400
5 Dec	168.16	2 ₹ 5,400	-0.36 -972.00	28.44	57 1,53,900	-7 -18,900	253 6,83,100
4 Dec	169.48	2.36 ₹ 6,372	-0.2 -540.00	28.17	55 1,48,500	-20 -54,000	257 6,93,900
3 Dec	168.95	2.56 ₹ 6,912	-0.87 -2349.00	29.02	96 2,59,200	2 5,400	278 7,50,600
2 Dec	172.26	3.46 ₹ 9,342	0.16 432.00	26.68	105 2,83,500	-9 -24,300	278 7,50,600
1 Dec	171.02	3.28 ₹ 8,856	-0.11 -297.00	27.97	280 7,56,000	34 91,800	290 7,83,000
28 Nov	171.41	3.29 ₹ 8,883	-1.73 -4671.00	25.74	77 2,07,900	4 10,800	257 6,93,900
27 Nov	174.63	5.01 ₹ 13,527	-0.9 -2430.00	26.71	413 11,15,100	54 1,45,800	253 6,83,100
26 Nov	175.75	6 ₹ 16,200	0.94 2538.00	28.16	873 23,57,100	164 4,42,800	200 5,40,000
25 Nov	173.23	5.15 ₹ 13,905	0.25 675.00	28.04	49 1,32,300	-25 -67,500	35 94,500
24 Nov	172.35	4.9 ₹ 13,230	-1.36 -3672.00	28.64	79 2,13,300	29 78,300	59 1,59,300
21 Nov	175.62	6.26 ₹ 16,902	-1.91 -5157.00	26.92	46 1,24,200	27 72,900	29 78,300
20 Nov	179.03	8.17 ₹ 22,059	-30.28 -81756.00	26.94	2 5,400	0 0	0 0
19 Nov	180.83	38.45 ₹ 1,03,815	0 0.00	-	0 0	0 0	0 0

18 Nov	181.85	38.45 ₹ 1,03,815	0 0.00	-	0 0	0 0	0 0
17 Nov	184.23	38.45 ₹ 1,03,815	0 0.00	-	0 0	0 0	0 0
14 Nov	184.13	38.45 ₹ 1,03,815	0 0.00	-	0 0	0 0	0 0
13 Nov	184.18	38.45 ₹ 1,03,815	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 177.5 expiring on 30DEC2025

Delta for 177.5 CE is 0.09

Historical price for 177.5 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.48, which was -0.1 lower than the previous day. The implied volatity was 31.86, the open interest changed by 4 which increased total open position to 289

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.58, which was -0.18 lower than the previous day. The implied volatity was 31.44, the open interest changed by 20 which increased total open position to 285

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.74, which was -0.21 lower than the previous day. The implied volatity was 34.15, the open interest changed by 15 which increased total open position to 263

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.99, which was -0.15 lower than the previous day. The implied volatity was 32.22, the open interest changed by -13 which decreased total open position to 247

On 8 Dec NCC was trading at 162.89. The strike last trading price was 1.08, which was -0.95 lower than the previous day. The implied volatity was 32.54, the open interest changed by 9 which increased total open position to 262

On 5 Dec NCC was trading at 168.16. The strike last trading price was 2, which was -0.36 lower than the previous day. The implied volatity was 28.44, the open interest changed by -7 which decreased total open position to 253

On 4 Dec NCC was trading at 169.48. The strike last trading price was 2.36, which was -0.2 lower than the previous day. The implied volatity was 28.17, the open interest changed by -20 which decreased total open position to 257

On 3 Dec NCC was trading at 168.95. The strike last trading price was 2.56, which was -0.87 lower than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 278

On 2 Dec NCC was trading at 172.26. The strike last trading price was 3.46, which was 0.16 higher than the previous day. The implied volatity was 26.68, the open interest changed by -9 which decreased total open position to 278

On 1 Dec NCC was trading at 171.02. The strike last trading price was 3.28, which was -0.11 lower than the previous day. The implied volatity was 27.97, the open interest changed by 34 which increased total open position to 290

On 28 Nov NCC was trading at 171.41. The strike last trading price was 3.29, which was -1.73 lower than the previous day. The implied volatity was 25.74, the open interest changed by 4 which increased total open position to 257

On 27 Nov NCC was trading at 174.63. The strike last trading price was 5.01, which was -0.9 lower than the previous day. The implied volatity was 26.71, the open interest changed by 54 which increased total open position to 253

On 26 Nov NCC was trading at 175.75. The strike last trading price was 6, which was 0.94 higher than the previous day. The implied volatity was 28.16, the open interest changed by 164 which increased total open position to 200

On 25 Nov NCC was trading at 173.23. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 28.04, the open interest changed by -25 which decreased total open position to 35

On 24 Nov NCC was trading at 172.35. The strike last trading price was 4.9, which was -1.36 lower than the previous day. The implied volatity was 28.64, the open interest changed by 29 which increased total open position to 59

On 21 Nov NCC was trading at 175.62. The strike last trading price was 6.26, which was -1.91 lower than the previous day. The implied volatity was 26.92, the open interest changed by 27 which increased total open position to 29

On 20 Nov NCC was trading at 179.03. The strike last trading price was 8.17, which was -30.28 lower than the previous day. The implied volatity was 26.94, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 177.5 PE
Delta: -0.98 Vega: 0.02 Theta: 0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	16.23 ₹ 43,821	7.12 19224.00	21.36	11 29,700	0 0	82 2,21,400
11 Dec	160.94	9.11 ₹ 24,597	-1.67 -4509.00	-	0 0	0 0	82 2,21,400
10 Dec	160.84	9.11 ₹ 24,597	-1.67 -4509.00	-	0 0	0 0	82 2,21,400
9 Dec	162.68	9.11 ₹ 24,597	-1.67 -4509.00	-	0 0	0 0	0 0
8 Dec	162.89	9.11 ₹ 24,597	-1.67 -4509.00	-	0 0	0 0	82 2,21,400
5 Dec	168.16	9.11 ₹ 24,597	-1.67 -4509.00	-	0 0	0 0	0 0
4 Dec	169.48	9.11 ₹ 24,597	-1.67 -4509.00	25.40	4 10,800	-1 -2,700	81 2,18,700
3 Dec	168.95	10.78 ₹ 29,106	1.34 3618.00	34.89	4 10,800	-1 -2,700	84 2,26,800
2 Dec	172.26	9.44 ₹ 25,488	1.29 3483.00	-	0 0	1 2,700	0 0
1 Dec	171.02	9.44 ₹ 25,488	1.29 3483.00	33.70	13 35,100	0 0	84 2,26,800
28 Nov	171.41	8.22 ₹ 22,194	1.56 4212.00	27.39	15 40,500	-6 -16,200	84 2,26,800
27 Nov	174.63	6.63 ₹ 17,901	0.46 1242.00	28.46	97 2,61,900	26 70,200	89 2,40,300
26 Nov	175.75	6.23 ₹ 16,821	2.73 7371.00	28.98	112 3,02,400	60 1,62,000	60 1,62,000
25 Nov	173.23	3.5 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
24 Nov	172.35	3.5 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
21 Nov	175.62	3.5 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	3.5 ₹ 9,450	0 0.00	1.99	0 0	0 0	0 0
19 Nov	180.83	3.5 ₹ 9,450	0 0.00	2.91	0 0	0 0	0 0
18 Nov	181.85	3.5 ₹ 9,450	0 0.00	3.59	0 0	0 0	0 0
17 Nov	184.23	3.5 ₹ 9,450	0 0.00	4.62	0 0	0 0	0 0
14 Nov	184.13	3.5 ₹ 9,450	0 0.00	4.51	0 0	0 0	0 0
13 Nov	184.18	3.5 ₹ 9,450	0 0.00	4.58	0 0	0 0	0 0

For Ncc Limited - strike price 177.5 expiring on 30DEC2025

Delta for 177.5 PE is -0.98

Historical price for 177.5 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 16.23, which was 7.12 higher than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 82

On 11 Dec NCC was trading at 160.94. The strike last trading price was 9.11, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 10 Dec NCC was trading at 160.84. The strike last trading price was 9.11, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 9 Dec NCC was trading at 162.68. The strike last trading price was 9.11, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NCC was trading at 162.89. The strike last trading price was 9.11, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 5 Dec NCC was trading at 168.16. The strike last trading price was 9.11, which was -1.67 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 9.11, which was -1.67 lower than the previous day. The implied volatity was 25.40, the open interest changed by -1 which decreased total open position to 81

On 3 Dec NCC was trading at 168.95. The strike last trading price was 10.78, which was 1.34 higher than the previous day. The implied volatity was 34.89, the open interest changed by -1 which decreased total open position to 84

On 2 Dec NCC was trading at 172.26. The strike last trading price was 9.44, which was 1.29 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec NCC was trading at 171.02. The strike last trading price was 9.44, which was 1.29 higher than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 84

On 28 Nov NCC was trading at 171.41. The strike last trading price was 8.22, which was 1.56 higher than the previous day. The implied volatity was 27.39, the open interest changed by -6 which decreased total open position to 84

On 27 Nov NCC was trading at 174.63. The strike last trading price was 6.63, which was 0.46 higher than the previous day. The implied volatity was 28.46, the open interest changed by 26 which increased total open position to 89

On 26 Nov NCC was trading at 175.75. The strike last trading price was 6.23, which was 2.73 higher than the previous day. The implied volatity was 28.98, the open interest changed by 60 which increased total open position to 60

On 25 Nov NCC was trading at 173.23. The strike last trading price was 3.5, 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 24 Nov NCC was trading at 172.35. The strike last trading price was 3.5, 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 3.5, 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 3.5, which was 0 lower than the previous day. The implied volatity was 1.99, 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 3.5, which was 0 lower than the previous day. The implied volatity was 2.91, 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 3.5, which was 0 lower than the previous day. The implied volatity was 3.59, 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 3.5, which was 0 lower than the previous day. The implied volatity was 4.62, 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 3.5, which was 0 lower than the previous day. The implied volatity was 4.51, 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 3.5, which was 0 lower than the previous day. The implied volatity was 4.58, 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