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 225 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.11 ₹ 297	0.02 54.00	-	0 0	0 0	74 1,99,800
11 Dec	160.94	0.11 ₹ 297	0.02 54.00	-	0 0	0 0	74 1,99,800
10 Dec	160.84	0.11 ₹ 297	0.02 54.00	-	0 0	0 0	74 1,99,800
9 Dec	162.68	0.11 ₹ 297	0.02 54.00	-	0 0	0 0	0 0
8 Dec	162.89	0.11 ₹ 297	0.02 54.00	-	0 0	0 0	74 1,99,800
5 Dec	168.16	0.11 ₹ 297	0.02 54.00	48.85	68 1,83,600	32 86,400	74 1,99,800
4 Dec	169.48	0.09 ₹ 243	-0.04 -108.00	45.40	1 2,700	0 0	43 1,16,100
3 Dec	168.95	0.13 ₹ 351	0 0.00	47.15	5 13,500	-1 -2,700	42 1,13,400
1 Dec	171.02	0.13 ₹ 351	-0.01 -27.00	43.69	2 5,400	0 0	41 1,10,700
27 Nov	174.63	0.14 ₹ 378	0.01 27.00	38.42	20 54,000	12 32,400	33 89,100
26 Nov	175.75	0.14 ₹ 378	0.11 297.00	36.87	13 35,100	12 32,400	20 54,000
25 Nov	173.23	0.03 ₹ 81	-0.01 -27.00	31.40	2 5,400	0 0	8 21,600
24 Nov	172.35	0.04 ₹ 108	-0.32 -864.00	32.72	2 5,400	0 0	8 21,600
21 Nov	175.62	0.36 ₹ 972	-0.29 -783.00	-	0 0	0 0	0 0
19 Nov	180.83	0.36 ₹ 972	-0.29 -783.00	35.03	1 2,700	0 0	8 21,600
17 Nov	184.23	0.65 ₹ 1,755	-0.18 -486.00	35.58	1 2,700	0 0	8 21,600
14 Nov	184.13	0.83 ₹ 2,241	0.08 216.00	36.31	5 13,500	4 10,800	7 18,900
13 Nov	184.18	0.75 ₹ 2,025	0.15 405.00	34.90	3 8,100	1 2,700	2 5,400
6 Nov	195.54	14.2 ₹ 38,340	0 0.00	8.57	0 0	0 0	0 0
4 Nov	205.72	14.2 ₹ 38,340	0 0.00	5.51	0 0	0 0	0 0
29 Oct	213.92	14.2 ₹ 38,340	0 0.00	2.44	0 0	0 0	0 0
27 Oct	213.55	14.2 ₹ 38,340	0 0.00	2.54	0 0	0 0	0 0
24 Oct	209.56	14.2 ₹ 38,340	0 0.00	3.71	0 0	0 0	0 0
21 Oct	209.37	14.2 ₹ 38,340	0 0.00	3.69	0 0	0 0	0 0
20 Oct	208.71	14.2 ₹ 38,340	0 0.00	3.68	0 0	0 0	0 0
16 Oct	209.78	14.2 ₹ 38,340	0 0.00	3.31	0 0	0 0	0 0
15 Oct	211.69	14.2 ₹ 38,340	0 0.00	-	0 0	0 0	0 0
14 Oct	204.08	14.2 ₹ 38,340	0 0.00	5.02	0 0	0 0	0 0
13 Oct	208.32	14.2 ₹ 38,340	0 0.00	-	0 0	0 0	0 0

10 Oct	210.78	14.2 ₹ 38,340	0 0.00	2.78	0 0	0 0	0 0
9 Oct	209.61	14.2 ₹ 38,340	0 0.00	-	0 0	0 0	0 0
8 Oct	206.27	14.2 ₹ 38,340	0 0.00	3.95	0 0	0 0	0 0
7 Oct	211.10	14.2 ₹ 38,340	0 0.00	-	0 0	0 0	0 0
6 Oct	210.42	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	210.38	0 ₹ 0	0 0.00	2.67	0 0	0 0	0 0

For Ncc Limited - strike price 225 expiring on 30DEC2025

Delta for 225 CE is -

Historical price for 225 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.11, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.11, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.11, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.11, which was 0.02 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 0.11, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 5 Dec NCC was trading at 168.16. The strike last trading price was 0.11, which was 0.02 higher than the previous day. The implied volatity was 48.85, the open interest changed by 32 which increased total open position to 74

On 4 Dec NCC was trading at 169.48. The strike last trading price was 0.09, which was -0.04 lower than the previous day. The implied volatity was 45.40, the open interest changed by 0 which decreased total open position to 43

On 3 Dec NCC was trading at 168.95. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 47.15, the open interest changed by -1 which decreased total open position to 42

On 1 Dec NCC was trading at 171.02. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 43.69, the open interest changed by 0 which decreased total open position to 41

On 27 Nov NCC was trading at 174.63. The strike last trading price was 0.14, which was 0.01 higher than the previous day. The implied volatity was 38.42, the open interest changed by 12 which increased total open position to 33

On 26 Nov NCC was trading at 175.75. The strike last trading price was 0.14, which was 0.11 higher than the previous day. The implied volatity was 36.87, the open interest changed by 12 which increased total open position to 20

On 25 Nov NCC was trading at 173.23. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 8

On 24 Nov NCC was trading at 172.35. The strike last trading price was 0.04, which was -0.32 lower than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 8

On 21 Nov NCC was trading at 175.62. The strike last trading price was 0.36, which was -0.29 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 0.36, which was -0.29 lower than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 8

On 17 Nov NCC was trading at 184.23. The strike last trading price was 0.65, which was -0.18 lower than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 8

On 14 Nov NCC was trading at 184.13. The strike last trading price was 0.83, which was 0.08 higher than the previous day. The implied volatity was 36.31, the open interest changed by 4 which increased total open position to 7

On 13 Nov NCC was trading at 184.18. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 34.90, the open interest changed by 1 which increased total open position to 2

On 6 Nov NCC was trading at 195.54. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 8.57, 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 14.2, which was 0 lower than the previous day. The implied volatity was 5.51, 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 14.2, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0

On 27 Oct NCC was trading at 213.55. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0

On 24 Oct NCC was trading at 209.56. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 3.71, 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 14.2, which was 0 lower than the previous day. The implied volatity was 3.69, 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 14.2, which was 0 lower than the previous day. The implied volatity was 3.68, 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 14.2, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0

On 15 Oct NCC was trading at 211.69. The strike last trading price was 14.2, 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 14.2, which was 0 lower than the previous day. The implied volatity was 5.02, 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 14.2, 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 Oct NCC was trading at 210.78. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 2.78, 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 14.2, 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 14.2, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0

On 7 Oct NCC was trading at 211.10. The strike last trading price was 14.2, 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 Oct NCC was trading at 210.42. 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 3 Oct NCC was trading at 210.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0

NCC 30DEC2025 225 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	63.09 ₹ 1,70,343	-0.11 -297.00	-	0 0	0 0	12 32,400
11 Dec	160.94	63.09 ₹ 1,70,343	-0.11 -297.00	-	0 0	0 0	12 32,400
10 Dec	160.84	63.09 ₹ 1,70,343	-0.11 -297.00	-	4 10,800	0 0	12 32,400
9 Dec	162.68	63.2 ₹ 1,70,640	15.86 42822.00	-	2 5,400	0 0	14 37,800
8 Dec	162.89	47.34 ₹ 1,27,818	-1.26 -3402.00	-	0 0	0 0	14 37,800
5 Dec	168.16	47.34 ₹ 1,27,818	-1.26 -3402.00	-	0 0	0 0	0 0
4 Dec	169.48	47.34 ₹ 1,27,818	-1.26 -3402.00	-	0 0	0 0	0 0
3 Dec	168.95	47.34 ₹ 1,27,818	-1.26 -3402.00	-	0 0	0 0	0 0
1 Dec	171.02	47.34 ₹ 1,27,818	-1.26 -3402.00	-	0 0	0 0	0 0
27 Nov	174.63	47.34 ₹ 1,27,818	-1.26 -3402.00	-	3 8,100	0 0	14 37,800
26 Nov	175.75	48.6 ₹ 1,31,220	-1.9 -5130.00	-	1 2,700	0 0	15 40,500
25 Nov	173.23	50.5 ₹ 1,36,350	1.5 4050.00	60.07	4 10,800	2 5,400	17 45,900
24 Nov	172.35	49 ₹ 1,32,300	3 8100.00	-	11 29,700	10 27,000	14 37,800
21 Nov	175.62	46 ₹ 1,24,200	9 24300.00	-	2 5,400	1 2,700	3 8,100
19 Nov	180.83	37 ₹ 99,900	8.8 23760.00	-	0 0	0 0	0 0
17 Nov	184.23	37 ₹ 99,900	8.8 23760.00	-	0 0	0 0	0 0
14 Nov	184.13	37 ₹ 99,900	8.8 23760.00	-	0 0	2 5,400	0 0
13 Nov	184.18	37 ₹ 99,900	8.8 23760.00	-	2 5,400	0 0	0 0
6 Nov	195.54	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
4 Nov	205.72	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
29 Oct	213.92	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
27 Oct	213.55	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
24 Oct	209.56	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
21 Oct	209.37	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
20 Oct	208.71	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
16 Oct	209.78	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
15 Oct	211.69	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
14 Oct	204.08	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
13 Oct	208.32	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
10 Oct	210.78	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
9 Oct	209.61	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
8 Oct	206.27	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
7 Oct	211.10	28.2 ₹ 76,140	0 0.00	-	0 0	0 0	0 0
6 Oct	210.42	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	210.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 225 expiring on 30DEC2025

Delta for 225 PE is -

Historical price for 225 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 63.09, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec NCC was trading at 160.94. The strike last trading price was 63.09, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec NCC was trading at 160.84. The strike last trading price was 63.09, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec NCC was trading at 162.68. The strike last trading price was 63.2, which was 15.86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 8 Dec NCC was trading at 162.89. The strike last trading price was 47.34, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec NCC was trading at 168.16. The strike last trading price was 47.34, which was -1.26 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 47.34, which was -1.26 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 47.34, which was -1.26 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 47.34, which was -1.26 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 47.34, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 26 Nov NCC was trading at 175.75. The strike last trading price was 48.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 25 Nov NCC was trading at 173.23. The strike last trading price was 50.5, which was 1.5 higher than the previous day. The implied volatity was 60.07, the open interest changed by 2 which increased total open position to 17

On 24 Nov NCC was trading at 172.35. The strike last trading price was 49, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 14

On 21 Nov NCC was trading at 175.62. The strike last trading price was 46, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 19 Nov NCC was trading at 180.83. The strike last trading price was 37, which was 8.8 higher 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 37, which was 8.8 higher 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 37, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov NCC was trading at 184.18. The strike last trading price was 37, which was 8.8 higher 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 28.2, 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 28.2, 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 28.2, 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 Oct NCC was trading at 213.55. The strike last trading price was 28.2, 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 Oct NCC was trading at 209.56. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 28.2, 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 15 Oct NCC was trading at 211.69. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 Oct NCC was trading at 210.78. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 Oct NCC was trading at 211.10. The strike last trading price was 28.2, 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 Oct NCC was trading at 210.38. 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

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