NCC

Ncc Limited

155.9 +2.83 (1.85%)

L: 152.2 H: 156.38

Back to Option Chain

Historical option data for NCC
19 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 180 CE
Delta: 0.02 Vega: 0.01 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	0.08 ₹ 216	-0.04 -108.00	39.76	264 7,12,800	-106 -2,86,200	1,231 33,23,700
18 Dec	153.07	0.12 ₹ 324	-0.01 -27.00	44.60	173 4,67,100	-67 -1,80,900	1,338 36,12,600
17 Dec	155.32	0.11 ₹ 297	-0.09 -243.00	39.09	740 19,98,000	-294 -7,93,800	1,416 38,23,200
16 Dec	157.85	0.2 ₹ 540	-0.17 -459.00	38.24	472 12,74,400	-3 -8,100	1,690 45,63,000
15 Dec	161.70	0.36 ₹ 972	-0.04 -108.00	34.66	455 12,28,500	110 2,97,000	1,696 45,79,200
12 Dec	160.66	0.38 ₹ 1,026	-0.12 -324.00	33.35	817 22,05,900	284 7,66,800	1,616 43,63,200
11 Dec	160.94	0.53 ₹ 1,431	-0.03 -81.00	34.05	159 4,29,300	-17 -45,900	1,331 35,93,700
10 Dec	160.84	0.59 ₹ 1,593	-0.18 -486.00	35.36	323 8,72,100	-51 -1,37,700	1,354 36,55,800
9 Dec	162.68	0.79 ₹ 2,133	-0.07 -189.00	33.46	341 9,20,700	27 72,900	1,407 37,98,900
8 Dec	162.89	0.83 ₹ 2,241	-0.79 -2133.00	33.28	835 22,54,500	13 35,100	1,382 37,31,400
5 Dec	168.16	1.57 ₹ 4,239	-0.29 -783.00	29.32	557 15,03,900	108 2,91,600	1,371 37,01,700
4 Dec	169.48	1.87 ₹ 5,049	-0.07 -189.00	29.05	216 5,83,200	42 1,13,400	1,260 34,02,000
3 Dec	168.95	2 ₹ 5,400	-0.65 -1755.00	29.51	600 16,20,000	19 51,300	1,219 32,91,300
2 Dec	172.26	2.7 ₹ 7,290	0.11 297.00	27.09	537 14,49,900	-9 -24,300	1,201 32,42,700
1 Dec	171.02	2.55 ₹ 6,885	-0.07 -189.00	28.18	1,274 34,39,800	112 3,02,400	1,203 32,48,100
28 Nov	171.41	2.58 ₹ 6,966	-1.45 -3915.00	26.15	592 15,98,400	118 3,18,600	1,092 29,48,400
27 Nov	174.63	4 ₹ 10,800	-0.88 -2376.00	26.89	1,339 36,15,300	9 24,300	974 26,29,800
26 Nov	175.75	4.83 ₹ 13,041	0.93 2511.00	27.89	3,083 83,24,100	521 14,06,700	965 26,05,500
25 Nov	173.23	4.15 ₹ 11,205	0.29 783.00	28.01	398 10,74,600	162 4,37,400	445 12,01,500
24 Nov	172.35	3.9 ₹ 10,530	-1.26 -3402.00	28.33	205 5,53,500	85 2,29,500	282 7,61,400
21 Nov	175.62	5.11 ₹ 13,797	-2.13 -5751.00	26.82	301 8,12,700	118 3,18,600	193 5,21,100
20 Nov	179.03	7.18 ₹ 19,386	-1.52 -4104.00	28.38	90 2,43,000	55 1,48,500	74 1,99,800

19 Nov	180.83	8.7 ₹ 23,490	-0.57 -1539.00	30.31	23 62,100	14 37,800	18 48,600
18 Nov	181.85	9.27 ₹ 25,029	-5.98 -16146.00	28.98	3 8,100	2 5,400	3 8,100
17 Nov	184.23	15.25 ₹ 41,175	-22.1 -59670.00	-	0 0	0 0	0 0
14 Nov	184.13	15.25 ₹ 41,175	-22.1 -59670.00	-	0 0	0 0	0 0
13 Nov	184.18	15.25 ₹ 41,175	-22.1 -59670.00	-	0 0	0 0	0 0
12 Nov	186.80	15.25 ₹ 41,175	-22.1 -59670.00	-	0 0	0 0	0 0
11 Nov	188.79	15.25 ₹ 41,175	-22.1 -59670.00	-	0 0	1 2,700	0 0
10 Nov	188.03	15.25 ₹ 41,175	-22.1 -59670.00	30.76	1 2,700	0 0	0 0
14 Oct	204.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 180 expiring on 30DEC2025

Delta for 180 CE is 0.02

Historical price for 180 CE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was 39.76, the open interest changed by -106 which decreased total open position to 1231

On 18 Dec NCC was trading at 153.07. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 44.60, the open interest changed by -67 which decreased total open position to 1338

On 17 Dec NCC was trading at 155.32. The strike last trading price was 0.11, which was -0.09 lower than the previous day. The implied volatity was 39.09, the open interest changed by -294 which decreased total open position to 1416

On 16 Dec NCC was trading at 157.85. The strike last trading price was 0.2, which was -0.17 lower than the previous day. The implied volatity was 38.24, the open interest changed by -3 which decreased total open position to 1690

On 15 Dec NCC was trading at 161.70. The strike last trading price was 0.36, which was -0.04 lower than the previous day. The implied volatity was 34.66, the open interest changed by 110 which increased total open position to 1696

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.38, which was -0.12 lower than the previous day. The implied volatity was 33.35, the open interest changed by 284 which increased total open position to 1616

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.53, which was -0.03 lower than the previous day. The implied volatity was 34.05, the open interest changed by -17 which decreased total open position to 1331

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.59, which was -0.18 lower than the previous day. The implied volatity was 35.36, the open interest changed by -51 which decreased total open position to 1354

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.79, which was -0.07 lower than the previous day. The implied volatity was 33.46, the open interest changed by 27 which increased total open position to 1407

On 8 Dec NCC was trading at 162.89. The strike last trading price was 0.83, which was -0.79 lower than the previous day. The implied volatity was 33.28, the open interest changed by 13 which increased total open position to 1382

On 5 Dec NCC was trading at 168.16. The strike last trading price was 1.57, which was -0.29 lower than the previous day. The implied volatity was 29.32, the open interest changed by 108 which increased total open position to 1371

On 4 Dec NCC was trading at 169.48. The strike last trading price was 1.87, which was -0.07 lower than the previous day. The implied volatity was 29.05, the open interest changed by 42 which increased total open position to 1260

On 3 Dec NCC was trading at 168.95. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 29.51, the open interest changed by 19 which increased total open position to 1219

On 2 Dec NCC was trading at 172.26. The strike last trading price was 2.7, which was 0.11 higher than the previous day. The implied volatity was 27.09, the open interest changed by -9 which decreased total open position to 1201

On 1 Dec NCC was trading at 171.02. The strike last trading price was 2.55, which was -0.07 lower than the previous day. The implied volatity was 28.18, the open interest changed by 112 which increased total open position to 1203

On 28 Nov NCC was trading at 171.41. The strike last trading price was 2.58, which was -1.45 lower than the previous day. The implied volatity was 26.15, the open interest changed by 118 which increased total open position to 1092

On 27 Nov NCC was trading at 174.63. The strike last trading price was 4, which was -0.88 lower than the previous day. The implied volatity was 26.89, the open interest changed by 9 which increased total open position to 974

On 26 Nov NCC was trading at 175.75. The strike last trading price was 4.83, which was 0.93 higher than the previous day. The implied volatity was 27.89, the open interest changed by 521 which increased total open position to 965

On 25 Nov NCC was trading at 173.23. The strike last trading price was 4.15, which was 0.29 higher than the previous day. The implied volatity was 28.01, the open interest changed by 162 which increased total open position to 445

On 24 Nov NCC was trading at 172.35. The strike last trading price was 3.9, which was -1.26 lower than the previous day. The implied volatity was 28.33, the open interest changed by 85 which increased total open position to 282

On 21 Nov NCC was trading at 175.62. The strike last trading price was 5.11, which was -2.13 lower than the previous day. The implied volatity was 26.82, the open interest changed by 118 which increased total open position to 193

On 20 Nov NCC was trading at 179.03. The strike last trading price was 7.18, which was -1.52 lower than the previous day. The implied volatity was 28.38, the open interest changed by 55 which increased total open position to 74

On 19 Nov NCC was trading at 180.83. The strike last trading price was 8.7, which was -0.57 lower than the previous day. The implied volatity was 30.31, the open interest changed by 14 which increased total open position to 18

On 18 Nov NCC was trading at 181.85. The strike last trading price was 9.27, which was -5.98 lower than the previous day. The implied volatity was 28.98, the open interest changed by 2 which increased total open position to 3

On 17 Nov NCC was trading at 184.23. The strike last trading price was 15.25, which was -22.1 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 15.25, which was -22.1 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 15.25, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NCC was trading at 186.80. The strike last trading price was 15.25, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NCC was trading at 188.79. The strike last trading price was 15.25, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov NCC was trading at 188.03. The strike last trading price was 15.25, which was -22.1 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 0

On 14 Oct NCC was trading at 204.08. The strike last trading price was 0, 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 180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	155.90	26.95 ₹ 72,765	4.29 11583.00	-	0 0	0 0	317 8,55,900
18 Dec	153.07	26.95 ₹ 72,765	4.29 11583.00	56.76	10 27,000	-3 -8,100	317 8,55,900
17 Dec	155.32	22.66 ₹ 61,182	0.85 2295.00	-	3 8,100	0 0	320 8,64,000
16 Dec	157.85	22.36 ₹ 60,372	4.56 12312.00	40.19	10 27,000	0 0	319 8,61,300
15 Dec	161.70	17.8 ₹ 48,060	-0.7 -1890.00	19.46	10 27,000	2 5,400	317 8,55,900
12 Dec	160.66	18.5 ₹ 49,950	0.87 2349.00	-	1 2,700	0 0	315 8,50,500
11 Dec	160.94	17.63 ₹ 47,601	-1.96 -5292.00	-	8 21,600	-1 -2,700	315 8,50,500
10 Dec	160.84	20.2 ₹ 54,540	3 8100.00	46.14	7 18,900	-1 -2,700	315 8,50,500
9 Dec	162.68	17.2 ₹ 46,440	-0.86 -2322.00	35.40	22 59,400	-8 -21,600	316 8,53,200
8 Dec	162.89	18.06 ₹ 48,762	4.48 12096.00	42.59	56 1,51,200	-37 -99,900	325 8,77,500
5 Dec	168.16	13.58 ₹ 36,666	2.13 5751.00	38.13	33 89,100	-16 -43,200	365 9,85,500
4 Dec	169.48	11.45 ₹ 30,915	-0.33 -891.00	28.47	28 75,600	-1 -2,700	382 10,31,400
3 Dec	168.95	11.78 ₹ 31,806	2.42 6534.00	29.89	103 2,78,100	-16 -43,200	383 10,34,100
2 Dec	172.26	9.36 ₹ 25,272	-1.39 -3753.00	29.31	32 86,400	4 10,800	397 10,71,900
1 Dec	171.02	10.82 ₹ 29,214	0.88 2376.00	32.15	25 67,500	-1 -2,700	392 10,58,400
28 Nov	171.41	10.17 ₹ 27,459	2.03 5481.00	28.91	85 2,29,500	-7 -18,900	392 10,58,400
27 Nov	174.63	8.05 ₹ 21,735	0.43 1161.00	28.21	142 3,83,400	20 54,000	399 10,77,300
26 Nov	175.75	7.58 ₹ 20,466	-1.87 -5049.00	28.92	318 8,58,600	105 2,83,500	378 10,20,600
25 Nov	173.23	9.17 ₹ 24,759	-0.87 -2349.00	31.06	67 1,80,900	31 83,700	268 7,23,600
24 Nov	172.35	10.04 ₹ 27,108	2.05 5535.00	31.92	18 48,600	5 13,500	238 6,42,600
21 Nov	175.62	7.99 ₹ 21,573	1.26 3402.00	29.42	134 3,61,800	74 1,99,800	231 6,23,700
20 Nov	179.03	6.71 ₹ 18,117	0.71 1917.00	30.47	92 2,48,400	47 1,26,900	157 4,23,900
19 Nov	180.83	6 ₹ 16,200	0.03 81.00	30.65	32 86,400	13 35,100	110 2,97,000
18 Nov	181.85	5.83 ₹ 15,741	0.08 216.00	31.89	36 97,200	23 62,100	96 2,59,200
17 Nov	184.23	5.75 ₹ 15,525	-0.2 -540.00	34.30	14 37,800	2 5,400	72 1,94,400
14 Nov	184.13	5.95 ₹ 16,065	0.18 486.00	34.09	39 1,05,300	20 54,000	70 1,89,000
13 Nov	184.18	5.77 ₹ 15,579	1.02 2754.00	33.36	18 48,600	9 24,300	50 1,35,000
12 Nov	186.80	4.75 ₹ 12,825	0.5 1350.00	32.73	37 99,900	13 35,100	40 1,08,000
11 Nov	188.79	4.25 ₹ 11,475	-0.02 -54.00	31.89	10 27,000	6 16,200	26 70,200
10 Nov	188.03	4.15 ₹ 11,205	-2.85 -7695.00	32.16	24 64,800	18 48,600	18 48,600
14 Oct	204.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 180 expiring on 30DEC2025

Delta for 180 PE is -

Historical price for 180 PE is as follows

On 19 Dec NCC was trading at 155.90. The strike last trading price was 26.95, which was 4.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 317

On 18 Dec NCC was trading at 153.07. The strike last trading price was 26.95, which was 4.29 higher than the previous day. The implied volatity was 56.76, the open interest changed by -3 which decreased total open position to 317

On 17 Dec NCC was trading at 155.32. The strike last trading price was 22.66, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320

On 16 Dec NCC was trading at 157.85. The strike last trading price was 22.36, which was 4.56 higher than the previous day. The implied volatity was 40.19, the open interest changed by 0 which decreased total open position to 319

On 15 Dec NCC was trading at 161.70. The strike last trading price was 17.8, which was -0.7 lower than the previous day. The implied volatity was 19.46, the open interest changed by 2 which increased total open position to 317

On 12 Dec NCC was trading at 160.66. The strike last trading price was 18.5, which was 0.87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315

On 11 Dec NCC was trading at 160.94. The strike last trading price was 17.63, which was -1.96 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 315

On 10 Dec NCC was trading at 160.84. The strike last trading price was 20.2, which was 3 higher than the previous day. The implied volatity was 46.14, the open interest changed by -1 which decreased total open position to 315

On 9 Dec NCC was trading at 162.68. The strike last trading price was 17.2, which was -0.86 lower than the previous day. The implied volatity was 35.40, the open interest changed by -8 which decreased total open position to 316

On 8 Dec NCC was trading at 162.89. The strike last trading price was 18.06, which was 4.48 higher than the previous day. The implied volatity was 42.59, the open interest changed by -37 which decreased total open position to 325

On 5 Dec NCC was trading at 168.16. The strike last trading price was 13.58, which was 2.13 higher than the previous day. The implied volatity was 38.13, the open interest changed by -16 which decreased total open position to 365

On 4 Dec NCC was trading at 169.48. The strike last trading price was 11.45, which was -0.33 lower than the previous day. The implied volatity was 28.47, the open interest changed by -1 which decreased total open position to 382

On 3 Dec NCC was trading at 168.95. The strike last trading price was 11.78, which was 2.42 higher than the previous day. The implied volatity was 29.89, the open interest changed by -16 which decreased total open position to 383

On 2 Dec NCC was trading at 172.26. The strike last trading price was 9.36, which was -1.39 lower than the previous day. The implied volatity was 29.31, the open interest changed by 4 which increased total open position to 397

On 1 Dec NCC was trading at 171.02. The strike last trading price was 10.82, which was 0.88 higher than the previous day. The implied volatity was 32.15, the open interest changed by -1 which decreased total open position to 392

On 28 Nov NCC was trading at 171.41. The strike last trading price was 10.17, which was 2.03 higher than the previous day. The implied volatity was 28.91, the open interest changed by -7 which decreased total open position to 392

On 27 Nov NCC was trading at 174.63. The strike last trading price was 8.05, which was 0.43 higher than the previous day. The implied volatity was 28.21, the open interest changed by 20 which increased total open position to 399

On 26 Nov NCC was trading at 175.75. The strike last trading price was 7.58, which was -1.87 lower than the previous day. The implied volatity was 28.92, the open interest changed by 105 which increased total open position to 378

On 25 Nov NCC was trading at 173.23. The strike last trading price was 9.17, which was -0.87 lower than the previous day. The implied volatity was 31.06, the open interest changed by 31 which increased total open position to 268

On 24 Nov NCC was trading at 172.35. The strike last trading price was 10.04, which was 2.05 higher than the previous day. The implied volatity was 31.92, the open interest changed by 5 which increased total open position to 238

On 21 Nov NCC was trading at 175.62. The strike last trading price was 7.99, which was 1.26 higher than the previous day. The implied volatity was 29.42, the open interest changed by 74 which increased total open position to 231

On 20 Nov NCC was trading at 179.03. The strike last trading price was 6.71, which was 0.71 higher than the previous day. The implied volatity was 30.47, the open interest changed by 47 which increased total open position to 157

On 19 Nov NCC was trading at 180.83. The strike last trading price was 6, which was 0.03 higher than the previous day. The implied volatity was 30.65, the open interest changed by 13 which increased total open position to 110

On 18 Nov NCC was trading at 181.85. The strike last trading price was 5.83, which was 0.08 higher than the previous day. The implied volatity was 31.89, the open interest changed by 23 which increased total open position to 96

On 17 Nov NCC was trading at 184.23. The strike last trading price was 5.75, which was -0.2 lower than the previous day. The implied volatity was 34.30, the open interest changed by 2 which increased total open position to 72

On 14 Nov NCC was trading at 184.13. The strike last trading price was 5.95, which was 0.18 higher than the previous day. The implied volatity was 34.09, the open interest changed by 20 which increased total open position to 70

On 13 Nov NCC was trading at 184.18. The strike last trading price was 5.77, which was 1.02 higher than the previous day. The implied volatity was 33.36, the open interest changed by 9 which increased total open position to 50

On 12 Nov NCC was trading at 186.80. The strike last trading price was 4.75, which was 0.5 higher than the previous day. The implied volatity was 32.73, the open interest changed by 13 which increased total open position to 40

On 11 Nov NCC was trading at 188.79. The strike last trading price was 4.25, which was -0.02 lower than the previous day. The implied volatity was 31.89, the open interest changed by 6 which increased total open position to 26

On 10 Nov NCC was trading at 188.03. The strike last trading price was 4.15, which was -2.85 lower than the previous day. The implied volatity was 32.16, the open interest changed by 18 which increased total open position to 18

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