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 230 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	0.06 ₹ 162	0.02 54.00	-	12 32,400	0 0	18 48,600
11 Dec	160.94	0.04 ₹ 108	-0.06 -162.00	-	21 56,700	1 2,700	19 51,300
10 Dec	160.84	0.1 ₹ 270	0 0.00	-	0 0	0 0	18 48,600
9 Dec	162.68	0.1 ₹ 270	0 0.00	-	0 0	0 0	0 0
8 Dec	162.89	0.1 ₹ 270	0 0.00	-	0 0	0 0	18 48,600
4 Dec	169.48	0.1 ₹ 270	0 0.00	49.39	1 2,700	0 0	18 48,600
1 Dec	171.02	0.1 ₹ 270	-0.04 -108.00	45.16	3 8,100	0 0	17 45,900
27 Nov	174.63	0.14 ₹ 378	-0.11 -297.00	-	0 0	10 27,000	0 0
26 Nov	175.75	0.14 ₹ 378	-0.11 -297.00	39.79	12 32,400	10 27,000	17 45,900
25 Nov	173.23	0.25 ₹ 675	-1.45 -3915.00	-	0 0	0 0	0 0
24 Nov	172.35	0.25 ₹ 675	-1.45 -3915.00	-	0 0	0 0	0 0
19 Nov	180.83	0.25 ₹ 675	-1.45 -3915.00	35.65	1 2,700	0 0	7 18,900
6 Nov	195.54	1.7 ₹ 4,590	-1.55 -4185.00	32.12	3 8,100	1 2,700	6 16,200
4 Nov	205.72	3.35 ₹ 9,045	-2.55 -6885.00	31.38	3 8,100	0 0	5 13,500
29 Oct	213.92	5.9 ₹ 15,930	0.4 1080.00	29.87	4 10,800	-1 -2,700	6 16,200
27 Oct	213.55	5.5 ₹ 14,850	0.55 1485.00	28.84	1 2,700	0 0	7 18,900
24 Oct	209.56	4.95 ₹ 13,365	-0.35 -945.00	-	2 5,400	1 2,700	6 16,200

23 Oct	209.80	5.3 ₹ 14,310	-7.25 -19575.00	-	6 16,200	4 10,800	4 10,800
21 Oct	209.37	12.55 ₹ 33,885	0 0.00	5.12	0 0	0 0	0 0
20 Oct	208.71	12.55 ₹ 33,885	0 0.00	5.10	0 0	0 0	0 0
16 Oct	209.78	12.55 ₹ 33,885	0 0.00	4.70	0 0	0 0	0 0
15 Oct	211.69	12.55 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
13 Oct	208.32	12.55 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
10 Oct	210.78	12.55 ₹ 33,885	0 0.00	4.14	0 0	0 0	0 0
9 Oct	209.61	12.55 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
8 Oct	206.27	12.55 ₹ 33,885	0 0.00	5.25	0 0	0 0	0 0
7 Oct	211.10	12.55 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
6 Oct	210.42	12.55 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
3 Oct	210.38	12.55 ₹ 33,885	0 0.00	4.30	0 0	0 0	0 0

For Ncc Limited - strike price 230 expiring on 30DEC2025

Delta for 230 CE is -

Historical price for 230 CE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 0.06, 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 18

On 11 Dec NCC was trading at 160.94. The strike last trading price was 0.04, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 10 Dec NCC was trading at 160.84. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec NCC was trading at 162.68. The strike last trading price was 0.1, 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 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 4 Dec NCC was trading at 169.48. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.39, the open interest changed by 0 which decreased total open position to 18

On 1 Dec NCC was trading at 171.02. The strike last trading price was 0.1, which was -0.04 lower than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 17

On 27 Nov NCC was trading at 174.63. The strike last trading price was 0.14, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov NCC was trading at 175.75. The strike last trading price was 0.14, which was -0.11 lower than the previous day. The implied volatity was 39.79, the open interest changed by 10 which increased total open position to 17

On 25 Nov NCC was trading at 173.23. The strike last trading price was 0.25, which was -1.45 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 0.25, which was -1.45 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 0.25, which was -1.45 lower than the previous day. The implied volatity was 35.65, the open interest changed by 0 which decreased total open position to 7

On 6 Nov NCC was trading at 195.54. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 32.12, the open interest changed by 1 which increased total open position to 6

On 4 Nov NCC was trading at 205.72. The strike last trading price was 3.35, which was -2.55 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 5

On 29 Oct NCC was trading at 213.92. The strike last trading price was 5.9, which was 0.4 higher than the previous day. The implied volatity was 29.87, the open interest changed by -1 which decreased total open position to 6

On 27 Oct NCC was trading at 213.55. The strike last trading price was 5.5, which was 0.55 higher than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 7

On 24 Oct NCC was trading at 209.56. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 23 Oct NCC was trading at 209.80. The strike last trading price was 5.3, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 21 Oct NCC was trading at 209.37. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 5.12, 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 12.55, which was 0 lower than the previous day. The implied volatity was 5.10, 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 12.55, which was 0 lower than the previous day. The implied volatity was 4.70, 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 12.55, 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 13 Oct NCC was trading at 208.32. The strike last trading price was 12.55, 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 10 Oct NCC was trading at 210.78. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 4.14, 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 12.55, 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 8 Oct NCC was trading at 206.27. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 5.25, 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 12.55, 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 6 Oct NCC was trading at 210.42. The strike last trading price was 12.55, 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 3 Oct NCC was trading at 210.38. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0

NCC 30DEC2025 230 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	160.66	67.3 ₹ 1,81,710	13.3 35910.00	-	0 0	0 0	0 0
11 Dec	160.94	67.3 ₹ 1,81,710	13.3 35910.00	-	0 0	0 0	0 0
10 Dec	160.84	67.3 ₹ 1,81,710	13.3 35910.00	-	1 2,700	0 0	1 2,700
9 Dec	162.68	54 ₹ 1,45,800	22.5 60750.00	-	0 0	0 0	0 0
8 Dec	162.89	54 ₹ 1,45,800	22.5 60750.00	-	0 0	0 0	1 2,700
4 Dec	169.48	54 ₹ 1,45,800	22.5 60750.00	-	0 0	0 0	0 0
1 Dec	171.02	54 ₹ 1,45,800	22.5 60750.00	-	0 0	0 0	0 0
27 Nov	174.63	54 ₹ 1,45,800	22.5 60750.00	-	0 0	0 0	0 0
26 Nov	175.75	54 ₹ 1,45,800	22.5 60750.00	-	0 0	0 0	0 0
25 Nov	173.23	54 ₹ 1,45,800	22.5 60750.00	-	0 0	1 2,700	0 0
24 Nov	172.35	54 ₹ 1,45,800	22.5 60750.00	-	1 2,700	0 0	0 0
19 Nov	180.83	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
6 Nov	195.54	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
4 Nov	205.72	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
29 Oct	213.92	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
27 Oct	213.55	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
24 Oct	209.56	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
23 Oct	209.80	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
21 Oct	209.37	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
20 Oct	208.71	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
16 Oct	209.78	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
15 Oct	211.69	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
13 Oct	208.32	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
10 Oct	210.78	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
9 Oct	209.61	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
8 Oct	206.27	31.5 ₹ 85,050	0 0.00	-	0 0	0 0	0 0
7 Oct	211.10	31.5 ₹ 85,050	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 230 expiring on 30DEC2025

Delta for 230 PE is -

Historical price for 230 PE is as follows

On 12 Dec NCC was trading at 160.66. The strike last trading price was 67.3, which was 13.3 higher 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 67.3, which was 13.3 higher 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 67.3, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NCC was trading at 162.68. The strike last trading price was 54, which was 22.5 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 54, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec NCC was trading at 169.48. The strike last trading price was 54, which was 22.5 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 54, which was 22.5 higher 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 54, which was 22.5 higher 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 54, which was 22.5 higher 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 54, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NCC was trading at 172.35. The strike last trading price was 54, which was 22.5 higher 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 31.5, 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 31.5, 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 31.5, 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 29 Oct NCC was trading at 213.92. The strike last trading price was 31.5, 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 Oct NCC was trading at 213.55. The strike last trading price was 31.5, 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 Oct NCC was trading at 209.56. The strike last trading price was 31.5, 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 23 Oct NCC was trading at 209.80. The strike last trading price was 31.5, 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 Oct NCC was trading at 209.37. The strike last trading price was 31.5, 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 Oct NCC was trading at 208.71. The strike last trading price was 31.5, 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 16 Oct NCC was trading at 209.78. The strike last trading price was 31.5, 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 15 Oct NCC was trading at 211.69. The strike last trading price was 31.5, 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 Oct NCC was trading at 208.32. The strike last trading price was 31.5, 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 Oct NCC was trading at 210.78. The strike last trading price was 31.5, 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 Oct NCC was trading at 209.61. The strike last trading price was 31.5, 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 Oct NCC was trading at 206.27. The strike last trading price was 31.5, 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 Oct NCC was trading at 211.10. The strike last trading price was 31.5, 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 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 -, 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