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 207.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.08 ₹ 216	-0.17 -459.00	-	8 21,600	-2 -5,400	14 37,800
11 Dec	160.94	0.25 ₹ 675	-0.14 -378.00	-	0 0	0 0	16 43,200
10 Dec	160.84	0.25 ₹ 675	-0.14 -378.00	-	0 0	0 0	16 43,200

9 Dec	162.68	0.25 ₹ 675	-0.14 -378.00	-	0 0	0 0	0 0
8 Dec	162.89	0.25 ₹ 675	-0.14 -378.00	-	0 0	0 0	16 43,200
5 Dec	168.16	0.25 ₹ 675	-0.14 -378.00	-	0 0	0 0	0 0
4 Dec	169.48	0.25 ₹ 675	-0.14 -378.00	-	0 0	0 0	0 0
3 Dec	168.95	0.25 ₹ 675	-0.14 -378.00	39.08	1 2,700	0 0	16 43,200
2 Dec	172.26	0.39 ₹ 1,053	-0.96 -2592.00	-	0 0	0 0	0 0
1 Dec	171.02	0.39 ₹ 1,053	-0.96 -2592.00	-	0 0	0 0	0 0
28 Nov	171.41	0.39 ₹ 1,053	-0.96 -2592.00	-	0 0	5 13,500	0 0
27 Nov	174.63	0.39 ₹ 1,053	-0.96 -2592.00	32.98	20 54,000	6 16,200	17 45,900
26 Nov	175.75	1.35 ₹ 3,645	-0.93 -2511.00	-	0 0	-1 -2,700	0 0
25 Nov	173.23	1.35 ₹ 3,645	-0.93 -2511.00	43.92	10 27,000	0 0	12 32,400
24 Nov	172.35	2.28 ₹ 6,156	0 0.00	-	0 0	0 0	0 0
21 Nov	175.62	2.28 ₹ 6,156	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	2.28 ₹ 6,156	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	2.28 ₹ 6,156	0 0.00	-	0 0	0 0	0 0
18 Nov	181.85	2.28 ₹ 6,156	0 0.00	-	0 0	8 21,600	0 0
17 Nov	184.23	2.28 ₹ 6,156	0 0.00	34.60	10 27,000	7 18,900	11 29,700
14 Nov	184.13	2.28 ₹ 6,156	-16.52 -44604.00	33.40	4 10,800	3 8,100	3 8,100
13 Nov	184.18	18.8 ₹ 50,760	0 0.00	9.07	0 0	0 0	0 0
12 Nov	186.80	18.8 ₹ 50,760	0 0.00	7.25	0 0	0 0	0 0
11 Nov	188.79	18.8 ₹ 50,760	0 0.00	6.65	0 0	0 0	0 0
10 Nov	188.03	18.8 ₹ 50,760	0 0.00	6.30	0 0	0 0	0 0
7 Nov	195.31	18.8 ₹ 50,760	0 0.00	3.61	0 0	0 0	0 0
6 Nov	195.54	18.8 ₹ 50,760	0 0.00	3.14	0 0	0 0	0 0
4 Nov	205.72	18.8 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
31 Oct	212.37	18.8 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
30 Oct	212.99	18.8 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
29 Oct	213.92	18.8 ₹ 50,760	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 207.5 expiring on 30DEC2025

Delta for 207.5 CE is -

Historical price for 207.5 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.08, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.25, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.25, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.25, which was -0.14 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 0.25, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec NCC was trading at 168.16. The strike last trading price was 0.25, which was -0.14 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 0.25, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NCC was trading at 168.95. The strike last trading price was 0.25, which was -0.14 lower than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 16

On 2 Dec NCC was trading at 172.26. The strike last trading price was 0.39, which was -0.96 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 0.39, which was -0.96 lower 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 0.39, which was -0.96 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov NCC was trading at 174.63. The strike last trading price was 0.39, which was -0.96 lower than the previous day. The implied volatity was 32.98, the open interest changed by 6 which increased total open position to 17

On 26 Nov NCC was trading at 175.75. The strike last trading price was 1.35, which was -0.93 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov NCC was trading at 173.23. The strike last trading price was 1.35, which was -0.93 lower than the previous day. The implied volatity was 43.92, the open interest changed by 0 which decreased total open position to 12

On 24 Nov NCC was trading at 172.35. The strike last trading price was 2.28, 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 2.28, 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 2.28, 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 2.28, 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 2.28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 17 Nov NCC was trading at 184.23. The strike last trading price was 2.28, which was 0 lower than the previous day. The implied volatity was 34.60, the open interest changed by 7 which increased total open position to 11

On 14 Nov NCC was trading at 184.13. The strike last trading price was 2.28, which was -16.52 lower than the previous day. The implied volatity was 33.40, the open interest changed by 3 which increased total open position to 3

On 13 Nov NCC was trading at 184.18. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 9.07, 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 18.8, which was 0 lower than the previous day. The implied volatity was 7.25, 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 18.8, which was 0 lower than the previous day. The implied volatity was 6.65, 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 18.8, which was 0 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NCC was trading at 195.31. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NCC was trading at 195.54. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

On 4 Nov NCC was trading at 205.72. The strike last trading price was 18.8, 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 31 Oct NCC was trading at 212.37. The strike last trading price was 18.8, 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 30 Oct NCC was trading at 212.99. The strike last trading price was 18.8, 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 29 Oct NCC was trading at 213.92. The strike last trading price was 18.8, 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 207.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
11 Dec	160.94	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
10 Dec	160.84	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
9 Dec	162.68	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
8 Dec	162.89	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
5 Dec	168.16	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
4 Dec	169.48	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
3 Dec	168.95	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
2 Dec	172.26	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
1 Dec	171.02	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
28 Nov	171.41	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
27 Nov	174.63	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
26 Nov	175.75	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
25 Nov	173.23	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
24 Nov	172.35	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
21 Nov	175.62	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
20 Nov	179.03	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
18 Nov	181.85	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
17 Nov	184.23	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
14 Nov	184.13	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
13 Nov	184.18	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
12 Nov	186.80	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
11 Nov	188.79	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
10 Nov	188.03	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
7 Nov	195.31	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
6 Nov	195.54	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
4 Nov	205.72	13.5 ₹ 36,450	0 0.00	0.78	0 0	0 0	0 0
31 Oct	212.37	13.5 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
30 Oct	212.99	13.5 ₹ 36,450	0 0.00	3.28	0 0	0 0	0 0
29 Oct	213.92	13.5 ₹ 36,450	0 0.00	3.54	0 0	0 0	0 0

For Ncc Limited - strike price 207.5 expiring on 30DEC2025

Delta for 207.5 PE is -

Historical price for 207.5 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 13.5, 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 11 Dec NCC was trading at 160.94. The strike last trading price was 13.5, 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 10 Dec NCC was trading at 160.84. The strike last trading price was 13.5, 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 9 Dec NCC was trading at 162.68. The strike last trading price was 13.5, 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 8 Dec NCC was trading at 162.89. The strike last trading price was 13.5, 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 5 Dec NCC was trading at 168.16. The strike last trading price was 13.5, 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 4 Dec NCC was trading at 169.48. The strike last trading price was 13.5, 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 3 Dec NCC was trading at 168.95. The strike last trading price was 13.5, 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 2 Dec NCC was trading at 172.26. The strike last trading price was 13.5, 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 1 Dec NCC was trading at 171.02. The strike last trading price was 13.5, 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 28 Nov NCC was trading at 171.41. The strike last trading price was 13.5, 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 27 Nov NCC was trading at 174.63. The strike last trading price was 13.5, 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 26 Nov NCC was trading at 175.75. The strike last trading price was 13.5, 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 25 Nov NCC was trading at 173.23. The strike last trading price was 13.5, 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 13.5, 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 13.5, 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 13.5, 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 19 Nov NCC was trading at 180.83. The strike last trading price was 13.5, 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 18 Nov NCC was trading at 181.85. The strike last trading price was 13.5, 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 17 Nov NCC was trading at 184.23. The strike last trading price was 13.5, 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 14 Nov NCC was trading at 184.13. The strike last trading price was 13.5, 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 13 Nov NCC was trading at 184.18. The strike last trading price was 13.5, 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 12 Nov NCC was trading at 186.80. The strike last trading price was 13.5, 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 11 Nov NCC was trading at 188.79. The strike last trading price was 13.5, 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 10 Nov NCC was trading at 188.03. The strike last trading price was 13.5, 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 7 Nov NCC was trading at 195.31. The strike last trading price was 13.5, 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 6 Nov NCC was trading at 195.54. The strike last trading price was 13.5, 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 4 Nov NCC was trading at 205.72. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0

On 31 Oct NCC was trading at 212.37. The strike last trading price was 13.5, 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 30 Oct NCC was trading at 212.99. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0

On 29 Oct NCC was trading at 213.92. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 3.54, 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