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 185 CE
Delta: 0.05 Vega: 0.04 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.25 ₹ 675	-0.06 -162.00	36.29	133 3,59,100	-11 -29,700	499 13,47,300
11 Dec	160.94	0.31 ₹ 837	-0.08 -216.00	35.88	114 3,07,800	41 1,10,700	504 13,60,800
10 Dec	160.84	0.38 ₹ 1,026	-0.1 -270.00	37.64	137 3,69,900	-40 -1,08,000	462 12,47,400
9 Dec	162.68	0.49 ₹ 1,323	-0.04 -108.00	35.42	143 3,86,100	17 45,900	502 13,55,400
8 Dec	162.89	0.5 ₹ 1,350	-0.45 -1215.00	34.88	311 8,39,700	-63 -1,70,100	484 13,06,800
5 Dec	168.16	0.93 ₹ 2,511	-0.16 -432.00	30.60	250 6,75,000	-73 -1,97,100	546 14,74,200
4 Dec	169.48	1.11 ₹ 2,997	-0.06 -162.00	30.13	112 3,02,400	16 43,200	619 16,71,300
3 Dec	168.95	1.18 ₹ 3,186	-0.36 -972.00	30.28	269 7,26,300	-20 -54,000	592 15,98,400
2 Dec	172.26	1.55 ₹ 4,185	0.02 54.00	27.53	119 3,21,300	7 18,900	603 16,28,100
1 Dec	171.02	1.51 ₹ 4,077	-0.01 -27.00	28.74	354 9,55,800	93 2,51,100	596 16,09,200
28 Nov	171.41	1.52 ₹ 4,104	-1.04 -2808.00	26.75	268 7,23,600	-9 -24,300	503 13,58,100
27 Nov	174.63	2.5 ₹ 6,750	-0.6 -1620.00	27.31	424 11,44,800	-3 -8,100	512 13,82,400
26 Nov	175.75	3.11 ₹ 8,397	0.67 1809.00	28.10	1,312 35,42,400	294 7,93,800	506 13,66,200
25 Nov	173.23	2.69 ₹ 7,263	0.15 405.00	28.51	108 2,91,600	51 1,37,700	211 5,69,700
24 Nov	172.35	2.56 ₹ 6,912	-0.91 -2457.00	28.97	92 2,48,400	0 0	159 4,29,300
21 Nov	175.62	3.43 ₹ 9,261	-1.67 -4509.00	27.40	142 3,83,400	87 2,34,900	158 4,26,600
20 Nov	179.03	5.05 ₹ 13,635	-1.23 -3321.00	28.71	47 1,26,900	24 64,800	71 1,91,700
19 Nov	180.83	6.24 ₹ 16,848	-1.1 -2970.00	30.05	37 99,900	13 35,100	47 1,26,900
18 Nov	181.85	7.2 ₹ 19,440	-1.55 -4185.00	30.56	58 1,56,600	25 67,500	35 94,500

17 Nov	184.23	8.45 ₹ 22,815	-0.82 -2214.00	31.06	18 48,600	10 27,000	12 32,400
14 Nov	184.13	9.55 ₹ 25,785	-2.14 -5778.00	34.18	2 5,400	0 0	1 2,700
13 Nov	184.18	11.69 ₹ 31,563	-22.26 -60102.00	-	0 0	0 0	0 0
12 Nov	186.80	11.69 ₹ 31,563	-22.26 -60102.00	-	0 0	1 2,700	0 0
11 Nov	188.79	11.69 ₹ 31,563	-22.26 -60102.00	31.64	1 2,700	0 0	0 0
10 Nov	188.03	33.95 ₹ 91,665	0 0.00	-	0 0	0 0	0 0
21 Oct	209.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	208.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	209.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	204.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	208.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	209.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	206.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 185 expiring on 30DEC2025

Delta for 185 CE is 0.05

Historical price for 185 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.25, which was -0.06 lower than the previous day. The implied volatity was 36.29, the open interest changed by -11 which decreased total open position to 499

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.31, which was -0.08 lower than the previous day. The implied volatity was 35.88, the open interest changed by 41 which increased total open position to 504

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.38, which was -0.1 lower than the previous day. The implied volatity was 37.64, the open interest changed by -40 which decreased total open position to 462

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.49, which was -0.04 lower than the previous day. The implied volatity was 35.42, the open interest changed by 17 which increased total open position to 502

On 8 Dec NCC was trading at 162.89. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 34.88, the open interest changed by -63 which decreased total open position to 484

On 5 Dec NCC was trading at 168.16. The strike last trading price was 0.93, which was -0.16 lower than the previous day. The implied volatity was 30.60, the open interest changed by -73 which decreased total open position to 546

On 4 Dec NCC was trading at 169.48. The strike last trading price was 1.11, which was -0.06 lower than the previous day. The implied volatity was 30.13, the open interest changed by 16 which increased total open position to 619

On 3 Dec NCC was trading at 168.95. The strike last trading price was 1.18, which was -0.36 lower than the previous day. The implied volatity was 30.28, the open interest changed by -20 which decreased total open position to 592

On 2 Dec NCC was trading at 172.26. The strike last trading price was 1.55, which was 0.02 higher than the previous day. The implied volatity was 27.53, the open interest changed by 7 which increased total open position to 603

On 1 Dec NCC was trading at 171.02. The strike last trading price was 1.51, which was -0.01 lower than the previous day. The implied volatity was 28.74, the open interest changed by 93 which increased total open position to 596

On 28 Nov NCC was trading at 171.41. The strike last trading price was 1.52, which was -1.04 lower than the previous day. The implied volatity was 26.75, the open interest changed by -9 which decreased total open position to 503

On 27 Nov NCC was trading at 174.63. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 27.31, the open interest changed by -3 which decreased total open position to 512

On 26 Nov NCC was trading at 175.75. The strike last trading price was 3.11, which was 0.67 higher than the previous day. The implied volatity was 28.10, the open interest changed by 294 which increased total open position to 506

On 25 Nov NCC was trading at 173.23. The strike last trading price was 2.69, which was 0.15 higher than the previous day. The implied volatity was 28.51, the open interest changed by 51 which increased total open position to 211

On 24 Nov NCC was trading at 172.35. The strike last trading price was 2.56, which was -0.91 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 159

On 21 Nov NCC was trading at 175.62. The strike last trading price was 3.43, which was -1.67 lower than the previous day. The implied volatity was 27.40, the open interest changed by 87 which increased total open position to 158

On 20 Nov NCC was trading at 179.03. The strike last trading price was 5.05, which was -1.23 lower than the previous day. The implied volatity was 28.71, the open interest changed by 24 which increased total open position to 71

On 19 Nov NCC was trading at 180.83. The strike last trading price was 6.24, which was -1.1 lower than the previous day. The implied volatity was 30.05, the open interest changed by 13 which increased total open position to 47

On 18 Nov NCC was trading at 181.85. The strike last trading price was 7.2, which was -1.55 lower than the previous day. The implied volatity was 30.56, the open interest changed by 25 which increased total open position to 35

On 17 Nov NCC was trading at 184.23. The strike last trading price was 8.45, which was -0.82 lower than the previous day. The implied volatity was 31.06, the open interest changed by 10 which increased total open position to 12

On 14 Nov NCC was trading at 184.13. The strike last trading price was 9.55, which was -2.14 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 1

On 13 Nov NCC was trading at 184.18. The strike last trading price was 11.69, which was -22.26 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 11.69, which was -22.26 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov NCC was trading at 188.79. The strike last trading price was 11.69, which was -22.26 lower than the previous day. The implied volatity was 31.64, 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 33.95, 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 Oct NCC was trading at 209.37. 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

On 20 Oct NCC was trading at 208.71. 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

On 16 Oct NCC was trading at 209.78. 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

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

On 13 Oct NCC was trading at 208.32. 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

On 9 Oct NCC was trading at 209.61. 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

On 8 Oct NCC was trading at 206.27. 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 185 PE
Delta: -0.86 Vega: 0.08 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	25 ₹ 67,500	2.32 6264.00	55.01	1 2,700	0 0	45 1,21,500
11 Dec	160.94	22.68 ₹ 61,236	-0.86 -2322.00	-	3 8,100	1 2,700	45 1,21,500
10 Dec	160.84	23.63 ₹ 63,801	2.09 5643.00	-	14 37,800	-3 -8,100	43 1,16,100
9 Dec	162.68	21.54 ₹ 58,158	-1.55 -4185.00	36.12	3 8,100	1 2,700	45 1,21,500
8 Dec	162.89	23.09 ₹ 62,343	7.13 19251.00	50.42	11 29,700	-3 -8,100	43 1,16,100
5 Dec	168.16	15.96 ₹ 43,092	0 0.00	21.27	1 2,700	0 0	46 1,24,200
4 Dec	169.48	15.96 ₹ 43,092	2.18 5886.00	-	0 0	-2 -5,400	0 0
3 Dec	168.95	15.96 ₹ 43,092	2.18 5886.00	31.08	12 32,400	-3 -8,100	45 1,21,500
2 Dec	172.26	13.78 ₹ 37,206	-0.22 -594.00	-	0 0	0 0	0 0
1 Dec	171.02	13.78 ₹ 37,206	-0.22 -594.00	26.64	2 5,400	1 2,700	49 1,32,300
28 Nov	171.41	14 ₹ 37,800	2.4 6480.00	29.64	14 37,800	-3 -8,100	47 1,26,900
27 Nov	174.63	11.6 ₹ 31,320	0.87 2349.00	29.32	3 8,100	-2 -5,400	50 1,35,000
26 Nov	175.75	10.85 ₹ 29,295	-3.05 -8235.00	29.41	36 97,200	17 45,900	51 1,37,700
25 Nov	173.23	13.9 ₹ 37,530	1.4 3780.00	38.21	5 13,500	0 0	33 89,100
24 Nov	172.35	12.5 ₹ 33,750	1.5 4050.00	26.70	1 2,700	0 0	32 86,400
21 Nov	175.62	11 ₹ 29,700	2 5400.00	28.99	2 5,400	1 2,700	31 83,700
20 Nov	179.03	9 ₹ 24,300	0.53 1431.00	28.56	13 35,100	8 21,600	29 78,300
19 Nov	180.83	8.47 ₹ 22,869	0.06 162.00	30.04	7 18,900	3 8,100	19 51,300
18 Nov	181.85	8.41 ₹ 22,707	0.76 2052.00	32.62	7 18,900	6 16,200	15 40,500
17 Nov	184.23	7.65 ₹ 20,655	0.25 675.00	32.93	3 8,100	2 5,400	8 21,600
14 Nov	184.13	7.4 ₹ 19,980	0 0.00	31.00	1 2,700	0 0	5 13,500
13 Nov	184.18	7.4 ₹ 19,980	1.9 5130.00	31.09	2 5,400	1 2,700	4 10,800
12 Nov	186.80	5.5 ₹ 14,850	1.5 4050.00	-	0 0	0 0	0 0
11 Nov	188.79	5.5 ₹ 14,850	1.5 4050.00	-	0 0	2 5,400	0 0
10 Nov	188.03	5.5 ₹ 14,850	1.5 4050.00	30.49	2 5,400	1 2,700	2 5,400
21 Oct	209.37	8.55 ₹ 23,085	0 0.00	-	0 0	0 0	0 0
20 Oct	208.71	8.55 ₹ 23,085	0 0.00	-	0 0	0 0	0 0
16 Oct	209.78	8.55 ₹ 23,085	0 0.00	9.00	0 0	0 0	0 0
14 Oct	204.08	8.55 ₹ 23,085	0 0.00	7.41	0 0	0 0	0 0
13 Oct	208.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	209.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	206.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 185 expiring on 30DEC2025

Delta for 185 PE is -0.86

Historical price for 185 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 25, which was 2.32 higher than the previous day. The implied volatity was 55.01, the open interest changed by 0 which decreased total open position to 45

On 11 Dec NCC was trading at 160.94. The strike last trading price was 22.68, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45

On 10 Dec NCC was trading at 160.84. The strike last trading price was 23.63, which was 2.09 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 43

On 9 Dec NCC was trading at 162.68. The strike last trading price was 21.54, which was -1.55 lower than the previous day. The implied volatity was 36.12, the open interest changed by 1 which increased total open position to 45

On 8 Dec NCC was trading at 162.89. The strike last trading price was 23.09, which was 7.13 higher than the previous day. The implied volatity was 50.42, the open interest changed by -3 which decreased total open position to 43

On 5 Dec NCC was trading at 168.16. The strike last trading price was 15.96, which was 0 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 46

On 4 Dec NCC was trading at 169.48. The strike last trading price was 15.96, which was 2.18 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec NCC was trading at 168.95. The strike last trading price was 15.96, which was 2.18 higher than the previous day. The implied volatity was 31.08, the open interest changed by -3 which decreased total open position to 45

On 2 Dec NCC was trading at 172.26. The strike last trading price was 13.78, which was -0.22 lower 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 13.78, which was -0.22 lower than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 49

On 28 Nov NCC was trading at 171.41. The strike last trading price was 14, which was 2.4 higher than the previous day. The implied volatity was 29.64, the open interest changed by -3 which decreased total open position to 47

On 27 Nov NCC was trading at 174.63. The strike last trading price was 11.6, which was 0.87 higher than the previous day. The implied volatity was 29.32, the open interest changed by -2 which decreased total open position to 50

On 26 Nov NCC was trading at 175.75. The strike last trading price was 10.85, which was -3.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by 17 which increased total open position to 51

On 25 Nov NCC was trading at 173.23. The strike last trading price was 13.9, which was 1.4 higher than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 33

On 24 Nov NCC was trading at 172.35. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 32

On 21 Nov NCC was trading at 175.62. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 28.99, the open interest changed by 1 which increased total open position to 31

On 20 Nov NCC was trading at 179.03. The strike last trading price was 9, which was 0.53 higher than the previous day. The implied volatity was 28.56, the open interest changed by 8 which increased total open position to 29

On 19 Nov NCC was trading at 180.83. The strike last trading price was 8.47, which was 0.06 higher than the previous day. The implied volatity was 30.04, the open interest changed by 3 which increased total open position to 19

On 18 Nov NCC was trading at 181.85. The strike last trading price was 8.41, which was 0.76 higher than the previous day. The implied volatity was 32.62, the open interest changed by 6 which increased total open position to 15

On 17 Nov NCC was trading at 184.23. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 32.93, the open interest changed by 2 which increased total open position to 8

On 14 Nov NCC was trading at 184.13. The strike last trading price was 7.4, which was 0 lower than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 5

On 13 Nov NCC was trading at 184.18. The strike last trading price was 7.4, which was 1.9 higher than the previous day. The implied volatity was 31.09, the open interest changed by 1 which increased total open position to 4

On 12 Nov NCC was trading at 186.80. The strike last trading price was 5.5, which was 1.5 higher 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 5.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov NCC was trading at 188.03. The strike last trading price was 5.5, which was 1.5 higher than the previous day. The implied volatity was 30.49, the open interest changed by 1 which increased total open position to 2

On 21 Oct NCC was trading at 209.37. The strike last trading price was 8.55, 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 Oct NCC was trading at 208.71. The strike last trading price was 8.55, 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 16 Oct NCC was trading at 209.78. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 9.00, 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 8.55, which was 0 lower than the previous day. The implied volatity was 7.41, 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