NCC

Ncc Limited

155.32 -2.53 (-1.60%)

L: 154.8 H: 158.45

Back to Option Chain

Historical option data for NCC
17 Dec 2025 03:33 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 165 CE
Delta: 0.16 Vega: 0.07 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	155.32	0.71 ₹ 1,917	-0.38 -1026.00	30.23	624 16,84,800	-16 -43,200	526 14,20,200

16 Dec	157.85	1.07 ₹ 2,889	-1.45 -3915.00	28.36	575 15,52,500	-49 -1,32,300	557 15,03,900
15 Dec	161.70	2.45 ₹ 6,615	0.07 189.00	28.12	566 15,28,200	96 2,59,200	626 16,90,200
12 Dec	160.66	2.22 ₹ 5,994	-0.57 -1539.00	26.40	661 17,84,700	214 5,77,800	533 14,39,100
11 Dec	160.94	2.89 ₹ 7,803	-0.14 -378.00	28.53	278 7,50,600	7 18,900	321 8,66,700
10 Dec	160.84	2.75 ₹ 7,425	-1.1 -2970.00	29.07	298 8,04,600	68 1,83,600	313 8,45,100
9 Dec	162.68	3.99 ₹ 10,773	-0.19 -513.00	29.60	282 7,61,400	66 1,78,200	244 6,58,800
8 Dec	162.89	4 ₹ 10,800	-2.98 -8046.00	29.21	302 8,15,400	144 3,88,800	176 4,75,200
5 Dec	168.16	7.41 ₹ 20,007	-0.49 -1323.00	29.35	27 72,900	-2 -5,400	32 86,400
4 Dec	169.48	7.9 ₹ 21,330	0.22 594.00	27.33	13 35,100	-1 -2,700	33 89,100
3 Dec	168.95	7.74 ₹ 20,898	-2.26 -6102.00	26.12	34 91,800	1 2,700	35 94,500
2 Dec	172.26	10 ₹ 27,000	0.44 1188.00	23.84	38 1,02,600	21 56,700	34 91,800
1 Dec	171.02	9.55 ₹ 25,785	-0.55 -1485.00	27.07	27 72,900	2 5,400	17 45,900
28 Nov	171.41	9.96 ₹ 26,892	-2.77 -7479.00	26.12	14 37,800	1 2,700	14 37,800
27 Nov	174.63	12.73 ₹ 34,371	-1.27 -3429.00	27.14	7 18,900	3 8,100	13 35,100
26 Nov	175.75	14 ₹ 37,800	2.6 7020.00	28.56	10 27,000	7 18,900	9 24,300
25 Nov	173.23	11.4 ₹ 30,780	-3.5 -9450.00	20.48	2 5,400	1 2,700	2 5,400
24 Nov	172.35	14.9 ₹ 40,230	-33.7 -90990.00	-	0 0	1 2,700	0 0
21 Nov	175.62	14.9 ₹ 40,230	-33.7 -90990.00	31.13	1 2,700	0 0	0 0
20 Nov	179.03	48.6 ₹ 1,31,220	0 0.00	-	0 0	0 0	0 0
19 Nov	180.83	48.6 ₹ 1,31,220	0 0.00	-	0 0	0 0	0 0

For Ncc Limited - strike price 165 expiring on 30DEC2025

Delta for 165 CE is 0.16

Historical price for 165 CE is as follows

On 17 Dec NCC was trading at 155.32. The strike last trading price was 0.71, which was -0.38 lower than the previous day. The implied volatity was 30.23, the open interest changed by -16 which decreased total open position to 526

On 16 Dec NCC was trading at 157.85. The strike last trading price was 1.07, which was -1.45 lower than the previous day. The implied volatity was 28.36, the open interest changed by -49 which decreased total open position to 557

On 15 Dec NCC was trading at 161.70. The strike last trading price was 2.45, which was 0.07 higher than the previous day. The implied volatity was 28.12, the open interest changed by 96 which increased total open position to 626

On 12 Dec NCC was trading at 160.66. The strike last trading price was 2.22, which was -0.57 lower than the previous day. The implied volatity was 26.40, the open interest changed by 214 which increased total open position to 533

On 11 Dec NCC was trading at 160.94. The strike last trading price was 2.89, which was -0.14 lower than the previous day. The implied volatity was 28.53, the open interest changed by 7 which increased total open position to 321

On 10 Dec NCC was trading at 160.84. The strike last trading price was 2.75, which was -1.1 lower than the previous day. The implied volatity was 29.07, the open interest changed by 68 which increased total open position to 313

On 9 Dec NCC was trading at 162.68. The strike last trading price was 3.99, which was -0.19 lower than the previous day. The implied volatity was 29.60, the open interest changed by 66 which increased total open position to 244

On 8 Dec NCC was trading at 162.89. The strike last trading price was 4, which was -2.98 lower than the previous day. The implied volatity was 29.21, the open interest changed by 144 which increased total open position to 176

On 5 Dec NCC was trading at 168.16. The strike last trading price was 7.41, which was -0.49 lower than the previous day. The implied volatity was 29.35, the open interest changed by -2 which decreased total open position to 32

On 4 Dec NCC was trading at 169.48. The strike last trading price was 7.9, which was 0.22 higher than the previous day. The implied volatity was 27.33, the open interest changed by -1 which decreased total open position to 33

On 3 Dec NCC was trading at 168.95. The strike last trading price was 7.74, which was -2.26 lower than the previous day. The implied volatity was 26.12, the open interest changed by 1 which increased total open position to 35

On 2 Dec NCC was trading at 172.26. The strike last trading price was 10, which was 0.44 higher than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 34

On 1 Dec NCC was trading at 171.02. The strike last trading price was 9.55, which was -0.55 lower than the previous day. The implied volatity was 27.07, the open interest changed by 2 which increased total open position to 17

On 28 Nov NCC was trading at 171.41. The strike last trading price was 9.96, which was -2.77 lower than the previous day. The implied volatity was 26.12, the open interest changed by 1 which increased total open position to 14

On 27 Nov NCC was trading at 174.63. The strike last trading price was 12.73, which was -1.27 lower than the previous day. The implied volatity was 27.14, the open interest changed by 3 which increased total open position to 13

On 26 Nov NCC was trading at 175.75. The strike last trading price was 14, which was 2.6 higher than the previous day. The implied volatity was 28.56, the open interest changed by 7 which increased total open position to 9

On 25 Nov NCC was trading at 173.23. The strike last trading price was 11.4, which was -3.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 1 which increased total open position to 2

On 24 Nov NCC was trading at 172.35. The strike last trading price was 14.9, which was -33.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NCC was trading at 175.62. The strike last trading price was 14.9, which was -33.7 lower than the previous day. The implied volatity was 31.13, 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 48.6, 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 48.6, 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 165 PE
Delta: -0.98 Vega: 0.02 Theta: 0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	155.32	9.46 ₹ 25,542	1.16 3132.00	15.43	49 1,32,300	-21 -56,700	248 6,69,600
16 Dec	157.85	8.59 ₹ 23,193	3.62 9774.00	32.18	124 3,34,800	-36 -97,200	268 7,23,600
15 Dec	161.70	4.98 ₹ 13,446	-0.74 -1998.00	25.53	95 2,56,500	9 24,300	305 8,23,500
12 Dec	160.66	5.88 ₹ 15,876	-0.14 -378.00	25.89	67 1,80,900	-24 -64,800	295 7,96,500
11 Dec	160.94	6 ₹ 16,200	-0.82 -2214.00	29.28	83 2,24,100	-15 -40,500	323 8,72,100
10 Dec	160.84	7.54 ₹ 20,358	2.18 5886.00	35.74	86 2,32,200	32 86,400	340 9,18,000
9 Dec	162.68	5.12 ₹ 13,824	-0.7 -1890.00	28.29	118 3,18,600	0 0	310 8,37,000
8 Dec	162.89	5.83 ₹ 15,741	2.7 7290.00	31.86	257 6,93,900	59 1,59,300	307 8,28,900
5 Dec	168.16	3.12 ₹ 8,424	0.26 702.00	28.35	66 1,78,200	-3 -8,100	249 6,72,300
4 Dec	169.48	2.87 ₹ 7,749	-0.1 -270.00	28.57	48 1,29,600	7 18,900	250 6,75,000
3 Dec	168.95	2.99 ₹ 8,073	0.92 2484.00	28.64	128 3,45,600	17 45,900	243 6,56,100
2 Dec	172.26	2.08 ₹ 5,616	-0.7 -1890.00	28.62	121 3,26,700	7 18,900	226 6,10,200
1 Dec	171.02	2.83 ₹ 7,641	0.32 864.00	30.61	74 1,99,800	7 18,900	218 5,88,600
28 Nov	171.41	2.6 ₹ 7,020	0.69 1863.00	28.63	82 2,21,400	14 37,800	210 5,67,000
27 Nov	174.63	1.91 ₹ 5,157	0.04 108.00	28.91	119 3,21,300	26 70,200	196 5,29,200
26 Nov	175.75	1.89 ₹ 5,103	-0.61 -1647.00	30.04	226 6,10,200	46 1,24,200	169 4,56,300
25 Nov	173.23	2.55 ₹ 6,885	-0.22 -594.00	31.15	75 2,02,500	36 97,200	114 3,07,800
24 Nov	172.35	2.78 ₹ 7,506	0.7 1890.00	30.57	82 2,21,400	23 62,100	78 2,10,600
21 Nov	175.62	2 ₹ 5,400	-0.59 -1593.00	29.05	187 5,04,900	45 1,21,500	53 1,43,100
20 Nov	179.03	2.59 ₹ 6,993	0.99 2673.00	36.22	5 13,500	3 8,100	7 18,900
19 Nov	180.83	1.6 ₹ 4,320	-1.9 -5130.00	31.46	4 10,800	2 5,400	2 5,400

For Ncc Limited - strike price 165 expiring on 30DEC2025

Delta for 165 PE is -0.98

Historical price for 165 PE is as follows

On 17 Dec NCC was trading at 155.32. The strike last trading price was 9.46, which was 1.16 higher than the previous day. The implied volatity was 15.43, the open interest changed by -21 which decreased total open position to 248

On 16 Dec NCC was trading at 157.85. The strike last trading price was 8.59, which was 3.62 higher than the previous day. The implied volatity was 32.18, the open interest changed by -36 which decreased total open position to 268

On 15 Dec NCC was trading at 161.70. The strike last trading price was 4.98, which was -0.74 lower than the previous day. The implied volatity was 25.53, the open interest changed by 9 which increased total open position to 305

On 12 Dec NCC was trading at 160.66. The strike last trading price was 5.88, which was -0.14 lower than the previous day. The implied volatity was 25.89, the open interest changed by -24 which decreased total open position to 295

On 11 Dec NCC was trading at 160.94. The strike last trading price was 6, which was -0.82 lower than the previous day. The implied volatity was 29.28, the open interest changed by -15 which decreased total open position to 323

On 10 Dec NCC was trading at 160.84. The strike last trading price was 7.54, which was 2.18 higher than the previous day. The implied volatity was 35.74, the open interest changed by 32 which increased total open position to 340

On 9 Dec NCC was trading at 162.68. The strike last trading price was 5.12, which was -0.7 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 310

On 8 Dec NCC was trading at 162.89. The strike last trading price was 5.83, which was 2.7 higher than the previous day. The implied volatity was 31.86, the open interest changed by 59 which increased total open position to 307

On 5 Dec NCC was trading at 168.16. The strike last trading price was 3.12, which was 0.26 higher than the previous day. The implied volatity was 28.35, the open interest changed by -3 which decreased total open position to 249

On 4 Dec NCC was trading at 169.48. The strike last trading price was 2.87, which was -0.1 lower than the previous day. The implied volatity was 28.57, the open interest changed by 7 which increased total open position to 250

On 3 Dec NCC was trading at 168.95. The strike last trading price was 2.99, which was 0.92 higher than the previous day. The implied volatity was 28.64, the open interest changed by 17 which increased total open position to 243

On 2 Dec NCC was trading at 172.26. The strike last trading price was 2.08, which was -0.7 lower than the previous day. The implied volatity was 28.62, the open interest changed by 7 which increased total open position to 226

On 1 Dec NCC was trading at 171.02. The strike last trading price was 2.83, which was 0.32 higher than the previous day. The implied volatity was 30.61, the open interest changed by 7 which increased total open position to 218

On 28 Nov NCC was trading at 171.41. The strike last trading price was 2.6, which was 0.69 higher than the previous day. The implied volatity was 28.63, the open interest changed by 14 which increased total open position to 210

On 27 Nov NCC was trading at 174.63. The strike last trading price was 1.91, which was 0.04 higher than the previous day. The implied volatity was 28.91, the open interest changed by 26 which increased total open position to 196

On 26 Nov NCC was trading at 175.75. The strike last trading price was 1.89, which was -0.61 lower than the previous day. The implied volatity was 30.04, the open interest changed by 46 which increased total open position to 169

On 25 Nov NCC was trading at 173.23. The strike last trading price was 2.55, which was -0.22 lower than the previous day. The implied volatity was 31.15, the open interest changed by 36 which increased total open position to 114

On 24 Nov NCC was trading at 172.35. The strike last trading price was 2.78, which was 0.7 higher than the previous day. The implied volatity was 30.57, the open interest changed by 23 which increased total open position to 78

On 21 Nov NCC was trading at 175.62. The strike last trading price was 2, which was -0.59 lower than the previous day. The implied volatity was 29.05, the open interest changed by 45 which increased total open position to 53

On 20 Nov NCC was trading at 179.03. The strike last trading price was 2.59, which was 0.99 higher than the previous day. The implied volatity was 36.22, the open interest changed by 3 which increased total open position to 7

On 19 Nov NCC was trading at 180.83. The strike last trading price was 1.6, which was -1.9 lower than the previous day. The implied volatity was 31.46, the open interest changed by 2 which increased total open position to 2

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