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 182.5 CE
Delta: 0.06 Vega: 0.04 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.3 ₹ 810	-0.09 -243.00	34.67	94 2,53,800	47 1,26,900	194 5,23,800
11 Dec	160.94	0.4 ₹ 1,080	-0.08 -216.00	34.88	70 1,89,000	-2 -5,400	145 3,91,500
10 Dec	160.84	0.47 ₹ 1,269	-0.07 -189.00	36.48	18 48,600	2 5,400	148 3,99,600
9 Dec	162.68	0.54 ₹ 1,458	-0.15 -405.00	33.24	17 45,900	3 8,100	147 3,96,900
8 Dec	162.89	0.65 ₹ 1,755	-0.57 -1539.00	34.19	89 2,40,300	3 8,100	144 3,88,800
5 Dec	168.16	1.18 ₹ 3,186	-0.22 -594.00	29.70	47 1,26,900	9 24,300	142 3,83,400
4 Dec	169.48	1.4 ₹ 3,780	-0.1 -270.00	29.25	14 37,800	2 5,400	135 3,64,500
3 Dec	168.95	1.5 ₹ 4,050	-0.56 -1512.00	29.58	63 1,70,100	10 27,000	134 3,61,800
2 Dec	172.26	2.06 ₹ 5,562	0.08 216.00	27.32	90 2,43,000	26 70,200	123 3,32,100
1 Dec	171.02	1.97 ₹ 5,319	-0.03 -81.00	28.45	50 1,35,000	18 48,600	97 2,61,900
28 Nov	171.41	2 ₹ 5,400	-1.2 -3240.00	26.51	51 1,37,700	25 67,500	78 2,10,600
27 Nov	174.63	3.2 ₹ 8,640	-0.7 -1890.00	27.12	81 2,18,700	0 0	54 1,45,800
26 Nov	175.75	3.91 ₹ 10,557	0.55 1485.00	28.06	191 5,15,700	30 81,000	54 1,45,800
25 Nov	173.23	3.4 ₹ 9,180	0.13 351.00	28.49	15 40,500	4 10,800	22 59,400
24 Nov	172.35	3.27 ₹ 8,829	-0.93 -2511.00	29.45	2 5,400	1 2,700	17 45,900
21 Nov	175.62	4.2 ₹ 11,340	-1.9 -5130.00	27.11	11 29,700	3 8,100	15 40,500
20 Nov	179.03	6.1 ₹ 16,470	-1.93 -5211.00	28.78	12 32,400	7 18,900	11 29,700
19 Nov	180.83	8.03 ₹ 21,681	-0.99 -2673.00	32.78	1 2,700	0 0	3 8,100
18 Nov	181.85	9.02 ₹ 24,354	-2.18 -5886.00	33.06	2 5,400	1 2,700	2 5,400
17 Nov	184.23	11.2 ₹ 30,240	-23.4 -63180.00	36.94	1 2,700	0 0	0 0
14 Nov	184.13	34.6 ₹ 93,420	0 0.00	-	0 0	0 0	0 0
13 Nov	184.18	34.6 ₹ 93,420	0 0.00	-	0 0	0 0	0 0
12 Nov	186.80	34.6 ₹ 93,420	0 0.00	-	0 0	0 0	0 0

11 Nov	188.79	34.6 ₹ 93,420	0 0.00	-	0 0	0 0	0 0
10 Nov	188.03	34.6 ₹ 93,420	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 182.5 expiring on 30DEC2025

Delta for 182.5 CE is 0.06

Historical price for 182.5 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.3, which was -0.09 lower than the previous day. The implied volatity was 34.67, the open interest changed by 47 which increased total open position to 194

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.4, which was -0.08 lower than the previous day. The implied volatity was 34.88, the open interest changed by -2 which decreased total open position to 145

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.47, which was -0.07 lower than the previous day. The implied volatity was 36.48, the open interest changed by 2 which increased total open position to 148

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.54, which was -0.15 lower than the previous day. The implied volatity was 33.24, the open interest changed by 3 which increased total open position to 147

On 8 Dec NCC was trading at 162.89. The strike last trading price was 0.65, which was -0.57 lower than the previous day. The implied volatity was 34.19, the open interest changed by 3 which increased total open position to 144

On 5 Dec NCC was trading at 168.16. The strike last trading price was 1.18, which was -0.22 lower than the previous day. The implied volatity was 29.70, the open interest changed by 9 which increased total open position to 142

On 4 Dec NCC was trading at 169.48. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 29.25, the open interest changed by 2 which increased total open position to 135

On 3 Dec NCC was trading at 168.95. The strike last trading price was 1.5, which was -0.56 lower than the previous day. The implied volatity was 29.58, the open interest changed by 10 which increased total open position to 134

On 2 Dec NCC was trading at 172.26. The strike last trading price was 2.06, which was 0.08 higher than the previous day. The implied volatity was 27.32, the open interest changed by 26 which increased total open position to 123

On 1 Dec NCC was trading at 171.02. The strike last trading price was 1.97, which was -0.03 lower than the previous day. The implied volatity was 28.45, the open interest changed by 18 which increased total open position to 97

On 28 Nov NCC was trading at 171.41. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was 26.51, the open interest changed by 25 which increased total open position to 78

On 27 Nov NCC was trading at 174.63. The strike last trading price was 3.2, which was -0.7 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 54

On 26 Nov NCC was trading at 175.75. The strike last trading price was 3.91, which was 0.55 higher than the previous day. The implied volatity was 28.06, the open interest changed by 30 which increased total open position to 54

On 25 Nov NCC was trading at 173.23. The strike last trading price was 3.4, which was 0.13 higher than the previous day. The implied volatity was 28.49, the open interest changed by 4 which increased total open position to 22

On 24 Nov NCC was trading at 172.35. The strike last trading price was 3.27, which was -0.93 lower than the previous day. The implied volatity was 29.45, the open interest changed by 1 which increased total open position to 17

On 21 Nov NCC was trading at 175.62. The strike last trading price was 4.2, which was -1.9 lower than the previous day. The implied volatity was 27.11, the open interest changed by 3 which increased total open position to 15

On 20 Nov NCC was trading at 179.03. The strike last trading price was 6.1, which was -1.93 lower than the previous day. The implied volatity was 28.78, the open interest changed by 7 which increased total open position to 11

On 19 Nov NCC was trading at 180.83. The strike last trading price was 8.03, which was -0.99 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 3

On 18 Nov NCC was trading at 181.85. The strike last trading price was 9.02, which was -2.18 lower than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 2

On 17 Nov NCC was trading at 184.23. The strike last trading price was 11.2, which was -23.4 lower than the previous day. The implied volatity was 36.94, 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 34.6, 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 34.6, 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 12 Nov NCC was trading at 186.80. The strike last trading price was 34.6, 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 11 Nov NCC was trading at 188.79. The strike last trading price was 34.6, 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 10 Nov NCC was trading at 188.03. The strike last trading price was 34.6, 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 182.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	14.5 ₹ 39,150	4.4 11880.00	-	0 0	0 0	31 83,700
11 Dec	160.94	14.5 ₹ 39,150	4.4 11880.00	-	0 0	0 0	31 83,700
10 Dec	160.84	14.5 ₹ 39,150	4.4 11880.00	-	0 0	0 0	31 83,700
9 Dec	162.68	14.5 ₹ 39,150	4.4 11880.00	-	0 0	0 0	0 0
8 Dec	162.89	14.5 ₹ 39,150	4.4 11880.00	-	0 0	0 0	31 83,700
5 Dec	168.16	14.5 ₹ 39,150	4.4 11880.00	-	0 0	0 0	0 0
4 Dec	169.48	14.5 ₹ 39,150	4.4 11880.00	-	0 0	-1 -2,700	0 0
3 Dec	168.95	14.5 ₹ 39,150	4.4 11880.00	35.32	1 2,700	0 0	32 86,400
2 Dec	172.26	10.1 ₹ 27,270	0.48 1296.00	-	0 0	0 0	0 0
1 Dec	171.02	10.1 ₹ 27,270	0.48 1296.00	-	0 0	0 0	0 0
28 Nov	171.41	10.1 ₹ 27,270	0.48 1296.00	-	0 0	-5 -13,500	0 0
27 Nov	174.63	10.1 ₹ 27,270	0.48 1296.00	30.65	19 51,300	-5 -13,500	32 86,400
26 Nov	175.75	9.62 ₹ 25,974	5.02 13554.00	31.46	53 1,43,100	37 99,900	37 99,900
25 Nov	173.23	4.6 ₹ 12,420	0 0.00	-	0 0	0 0	0 0
24 Nov	172.35	4.6 ₹ 12,420	0 0.00	-	0 0	0 0	0 0
21 Nov	175.62	4.6 ₹ 12,420	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	4.6 ₹ 12,420	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	4.6 ₹ 12,420	0 0.00	0.18	0 0	0 0	0 0
18 Nov	181.85	4.6 ₹ 12,420	0 0.00	0.99	0 0	0 0	0 0
17 Nov	184.23	4.6 ₹ 12,420	0 0.00	2.03	0 0	0 0	0 0
14 Nov	184.13	4.6 ₹ 12,420	0 0.00	1.99	0 0	0 0	0 0
13 Nov	184.18	4.6 ₹ 12,420	0 0.00	2.09	0 0	0 0	0 0
12 Nov	186.80	4.6 ₹ 12,420	0 0.00	3.44	0 0	0 0	0 0
11 Nov	188.79	4.6 ₹ 12,420	0 0.00	3.99	0 0	0 0	0 0
10 Nov	188.03	4.6 ₹ 12,420	0 0.00	3.97	0 0	0 0	0 0

For Ncc Limited - strike price 182.5 expiring on 30DEC2025

Delta for 182.5 PE is -

Historical price for 182.5 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 14.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec NCC was trading at 160.94. The strike last trading price was 14.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec NCC was trading at 160.84. The strike last trading price was 14.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec NCC was trading at 162.68. The strike last trading price was 14.5, which was 4.4 higher 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 14.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 5 Dec NCC was trading at 168.16. The strike last trading price was 14.5, which was 4.4 higher 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 14.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec NCC was trading at 168.95. The strike last trading price was 14.5, which was 4.4 higher than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 32

On 2 Dec NCC was trading at 172.26. The strike last trading price was 10.1, which was 0.48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NCC was trading at 171.02. The strike last trading price was 10.1, which was 0.48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NCC was trading at 171.41. The strike last trading price was 10.1, which was 0.48 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 27 Nov NCC was trading at 174.63. The strike last trading price was 10.1, which was 0.48 higher than the previous day. The implied volatity was 30.65, the open interest changed by -5 which decreased total open position to 32

On 26 Nov NCC was trading at 175.75. The strike last trading price was 9.62, which was 5.02 higher than the previous day. The implied volatity was 31.46, the open interest changed by 37 which increased total open position to 37

On 25 Nov NCC was trading at 173.23. The strike last trading price was 4.6, 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 4.6, 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 4.6, 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 4.6, 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 4.6, which was 0 lower than the previous day. The implied volatity was 0.18, 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 4.6, which was 0 lower than the previous day. The implied volatity was 0.99, 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 4.6, which was 0 lower than the previous day. The implied volatity was 2.03, 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 4.6, 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 13 Nov NCC was trading at 184.18. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 2.09, 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 4.6, which was 0 lower than the previous day. The implied volatity was 3.44, 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 4.6, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NCC was trading at 188.03. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 3.97, 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