`
Related Pages for NCC
[--[65.84.65.76]--]
NCC
Ncc Limited
206.89 1.87 (0.91%)

Back to Option Chain

Historical option data for NCC

09 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NCC 24APR2025 190 CE
Delta: 0.78
Vega: 0.12
Theta: -0.28
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
9 Apr 206.89 19.95 2.35 57.92 13 -8 60
8 Apr 205.02 17.6 4 37.27 27 -7 69
7 Apr 197.39 13.7 -4.7 53.35 284 33 77
4 Apr 206.85 18.4 -8 - 23 1 45
3 Apr 214.84 26.3 -0.1 0.00 0 0 0
2 Apr 214.00 26.3 -0.1 0.00 0 4 0
1 Apr 213.27 26.3 1.9 47.68 8 43 43
28 Mar 209.48 24.4 0 0.00 0 -3 0
27 Mar 208.54 24.4 2.95 50.71 9 -3 40
26 Mar 208.30 21.5 1.55 37.02 6 -1 45
25 Mar 204.73 19.95 -3.85 41.32 6 1 46
24 Mar 209.18 23.5 2.15 37.93 18 2 46
21 Mar 206.03 21.3 3.7 41.77 40 14 44
20 Mar 201.48 17.6 3.2 40.23 50 -4 30
19 Mar 196.73 14.65 2.75 39.08 29 2 34
18 Mar 191.33 11.8 3.15 41.51 48 8 30
17 Mar 184.29 8.65 -1.35 43.38 9 2 22
13 Mar 185.86 10 0.15 43.11 22 16 19
12 Mar 185.81 9.85 -1.05 41.92 4 1 2
7 Mar 184.74 10.9 0 0.00 0 0 0
6 Mar 186.64 10.9 0 0.00 0 1 0
4 Mar 178.26 59.75 0 4.19 0 0 0
3 Mar 176.63 59.75 0 4.54 0 0 0
28 Feb 175.00 59.75 0 4.98 0 0 0
27 Feb 178.70 59.75 0 3.93 0 0 0
26 Feb 181.00 59.75 0 2.75 0 0 0
25 Feb 181.05 59.75 0 2.75 0 0 0
24 Feb 185.45 59.75 0 0.85 0 0 0
21 Feb 186.90 59.75 0 - 0 0 0
20 Feb 192.90 59.75 0 - 0 0 0
19 Feb 188.95 59.75 0 - 0 0 0
18 Feb 186.15 59.75 0 0.51 0 0 0
17 Feb 190.80 59.75 0 - 0 0 0
14 Feb 187.60 59.75 0 - 0 0 0
13 Feb 197.80 0 0 - 0 0 0
12 Feb 199.45 0 0 - 0 0 0
11 Feb 196.45 0 0 - 0 0 0
10 Feb 207.80 0 0 - 0 0 0
7 Feb 207.30 0 0 - 0 0 0
6 Feb 237.55 0 0 - 0 0 0
5 Feb 239.90 0 0 - 0 0 0
4 Feb 233.35 0 0 - 0 0 0
3 Feb 217.10 0 0 - 0 0 0
1 Feb 231.60 0 0 0.00 0 0 0

For Ncc Limited - strike price 190 expiring on 24APR2025

Delta for 190 CE is 0.78

Historical price for 190 CE is as follows

On 9 Apr NCC was trading at 206.89. The strike last trading price was 19.95, which was 2.35 higher than the previous day. The implied volatity was 57.92, the open interest changed by -8 which decreased total open position to 60


On 8 Apr NCC was trading at 205.02. The strike last trading price was 17.6, which was 4 higher than the previous day. The implied volatity was 37.27, the open interest changed by -7 which decreased total open position to 69


On 7 Apr NCC was trading at 197.39. The strike last trading price was 13.7, which was -4.7 lower than the previous day. The implied volatity was 53.35, the open interest changed by 33 which increased total open position to 77


On 4 Apr NCC was trading at 206.85. The strike last trading price was 18.4, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45


On 3 Apr NCC was trading at 214.84. The strike last trading price was 26.3, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Apr NCC was trading at 214.00. The strike last trading price was 26.3, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 1 Apr NCC was trading at 213.27. The strike last trading price was 26.3, which was 1.9 higher than the previous day. The implied volatity was 47.68, the open interest changed by 43 which increased total open position to 43


On 28 Mar NCC was trading at 209.48. The strike last trading price was 24.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 27 Mar NCC was trading at 208.54. The strike last trading price was 24.4, which was 2.95 higher than the previous day. The implied volatity was 50.71, the open interest changed by -3 which decreased total open position to 40


On 26 Mar NCC was trading at 208.30. The strike last trading price was 21.5, which was 1.55 higher than the previous day. The implied volatity was 37.02, the open interest changed by -1 which decreased total open position to 45


On 25 Mar NCC was trading at 204.73. The strike last trading price was 19.95, which was -3.85 lower than the previous day. The implied volatity was 41.32, the open interest changed by 1 which increased total open position to 46


On 24 Mar NCC was trading at 209.18. The strike last trading price was 23.5, which was 2.15 higher than the previous day. The implied volatity was 37.93, the open interest changed by 2 which increased total open position to 46


On 21 Mar NCC was trading at 206.03. The strike last trading price was 21.3, which was 3.7 higher than the previous day. The implied volatity was 41.77, the open interest changed by 14 which increased total open position to 44


On 20 Mar NCC was trading at 201.48. The strike last trading price was 17.6, which was 3.2 higher than the previous day. The implied volatity was 40.23, the open interest changed by -4 which decreased total open position to 30


On 19 Mar NCC was trading at 196.73. The strike last trading price was 14.65, which was 2.75 higher than the previous day. The implied volatity was 39.08, the open interest changed by 2 which increased total open position to 34


On 18 Mar NCC was trading at 191.33. The strike last trading price was 11.8, which was 3.15 higher than the previous day. The implied volatity was 41.51, the open interest changed by 8 which increased total open position to 30


On 17 Mar NCC was trading at 184.29. The strike last trading price was 8.65, which was -1.35 lower than the previous day. The implied volatity was 43.38, the open interest changed by 2 which increased total open position to 22


On 13 Mar NCC was trading at 185.86. The strike last trading price was 10, which was 0.15 higher than the previous day. The implied volatity was 43.11, the open interest changed by 16 which increased total open position to 19


On 12 Mar NCC was trading at 185.81. The strike last trading price was 9.85, which was -1.05 lower than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 2


On 7 Mar NCC was trading at 184.74. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Mar NCC was trading at 186.64. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 4 Mar NCC was trading at 178.26. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0


On 3 Mar NCC was trading at 176.63. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0


On 28 Feb NCC was trading at 175.00. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0


On 27 Feb NCC was trading at 178.70. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0


On 26 Feb NCC was trading at 181.00. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0


On 25 Feb NCC was trading at 181.05. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0


On 24 Feb NCC was trading at 185.45. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0


On 21 Feb NCC was trading at 186.90. The strike last trading price was 59.75, 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 Feb NCC was trading at 192.90. The strike last trading price was 59.75, 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 Feb NCC was trading at 188.95. The strike last trading price was 59.75, 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 Feb NCC was trading at 186.15. The strike last trading price was 59.75, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0


On 17 Feb NCC was trading at 190.80. The strike last trading price was 59.75, 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 Feb NCC was trading at 187.60. The strike last trading price was 59.75, 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 Feb NCC was trading at 197.80. 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 12 Feb NCC was trading at 199.45. 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 11 Feb NCC was trading at 196.45. 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 10 Feb NCC was trading at 207.80. 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 7 Feb NCC was trading at 207.30. 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 6 Feb NCC was trading at 237.55. 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 5 Feb NCC was trading at 239.90. 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 4 Feb NCC was trading at 233.35. 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 Feb NCC was trading at 217.10. 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 1 Feb NCC was trading at 231.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


NCC 24APR2025 190 PE
Delta: -0.18
Vega: 0.11
Theta: -0.17
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
9 Apr 206.89 2.05 -0.25 48.22 161 -13 370
8 Apr 205.02 2.3 -2.95 48.41 282 -31 382
7 Apr 197.39 5.2 3.4 52.72 1,217 120 409
4 Apr 206.85 1.75 0.6 41.79 406 111 288
3 Apr 214.84 1.1 -0.8 43.27 104 -14 178
2 Apr 214.00 1.85 -0.7 48.56 71 -16 193
1 Apr 213.27 2.5 -0.75 52.09 155 23 208
28 Mar 209.48 3.2 -0.8 48.43 213 34 185
27 Mar 208.54 4 -1.35 52.45 104 28 153
26 Mar 208.30 5.3 -0.7 57.43 287 15 125
25 Mar 204.73 5.9 1.1 55.65 93 16 110
24 Mar 209.18 4.8 0.1 55.42 87 11 95
21 Mar 206.03 4.65 -1.5 47.56 92 -26 86
20 Mar 201.48 6.15 -0.4 48.02 145 49 111
19 Mar 196.73 6.8 -2.45 44.50 66 46 62
18 Mar 191.33 9.25 -5.5 45.14 23 15 16
17 Mar 184.29 14.75 0 0.00 0 0 0
13 Mar 185.86 14.75 0 0.00 0 0 0
12 Mar 185.81 14.75 0 0.00 0 0 0
7 Mar 184.74 14.75 0 0.00 0 0 0
6 Mar 186.64 14.75 0 0.00 0 0 0
4 Mar 178.26 14.75 0 0.00 0 0 0
3 Mar 176.63 14.75 0 0.00 0 0 0
28 Feb 175.00 14.75 0 0.00 0 0 0
27 Feb 178.70 14.75 0 0.00 0 0 0
26 Feb 181.00 14.75 0 0.00 0 0 0
25 Feb 181.05 14.75 0 0.00 0 0 0
24 Feb 185.45 14.75 0 0.00 0 0 0
21 Feb 186.90 14.75 0 0.00 0 0 0
20 Feb 192.90 14.75 0 0.00 0 0 0
19 Feb 188.95 14.75 0 0.00 0 0 0
18 Feb 186.15 14.75 0 0.00 0 0 0
17 Feb 190.80 14.75 0 0.00 0 0 0
14 Feb 187.60 14.75 0 0.00 0 0 0
13 Feb 197.80 14.75 0 0.00 0 0 0
12 Feb 199.45 14.75 0 0.00 0 0 0
11 Feb 196.45 14.75 0 0.00 0 0 0
10 Feb 207.80 14.75 0 0.00 0 1 0
7 Feb 207.30 14.75 10.05 66.72 1 0 0
6 Feb 237.55 0 0 14.39 0 0 0
5 Feb 239.90 0 0 14.76 0 0 0
4 Feb 233.35 0 0 13.46 0 0 0
3 Feb 217.10 0 0 9.27 0 0 0
1 Feb 231.60 0 0 0.00 0 0 0

For Ncc Limited - strike price 190 expiring on 24APR2025

Delta for 190 PE is -0.18

Historical price for 190 PE is as follows

On 9 Apr NCC was trading at 206.89. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 48.22, the open interest changed by -13 which decreased total open position to 370


On 8 Apr NCC was trading at 205.02. The strike last trading price was 2.3, which was -2.95 lower than the previous day. The implied volatity was 48.41, the open interest changed by -31 which decreased total open position to 382


On 7 Apr NCC was trading at 197.39. The strike last trading price was 5.2, which was 3.4 higher than the previous day. The implied volatity was 52.72, the open interest changed by 120 which increased total open position to 409


On 4 Apr NCC was trading at 206.85. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 41.79, the open interest changed by 111 which increased total open position to 288


On 3 Apr NCC was trading at 214.84. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 43.27, the open interest changed by -14 which decreased total open position to 178


On 2 Apr NCC was trading at 214.00. The strike last trading price was 1.85, which was -0.7 lower than the previous day. The implied volatity was 48.56, the open interest changed by -16 which decreased total open position to 193


On 1 Apr NCC was trading at 213.27. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 52.09, the open interest changed by 23 which increased total open position to 208


On 28 Mar NCC was trading at 209.48. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 48.43, the open interest changed by 34 which increased total open position to 185


On 27 Mar NCC was trading at 208.54. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was 52.45, the open interest changed by 28 which increased total open position to 153


On 26 Mar NCC was trading at 208.30. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 57.43, the open interest changed by 15 which increased total open position to 125


On 25 Mar NCC was trading at 204.73. The strike last trading price was 5.9, which was 1.1 higher than the previous day. The implied volatity was 55.65, the open interest changed by 16 which increased total open position to 110


On 24 Mar NCC was trading at 209.18. The strike last trading price was 4.8, which was 0.1 higher than the previous day. The implied volatity was 55.42, the open interest changed by 11 which increased total open position to 95


On 21 Mar NCC was trading at 206.03. The strike last trading price was 4.65, which was -1.5 lower than the previous day. The implied volatity was 47.56, the open interest changed by -26 which decreased total open position to 86


On 20 Mar NCC was trading at 201.48. The strike last trading price was 6.15, which was -0.4 lower than the previous day. The implied volatity was 48.02, the open interest changed by 49 which increased total open position to 111


On 19 Mar NCC was trading at 196.73. The strike last trading price was 6.8, which was -2.45 lower than the previous day. The implied volatity was 44.50, the open interest changed by 46 which increased total open position to 62


On 18 Mar NCC was trading at 191.33. The strike last trading price was 9.25, which was -5.5 lower than the previous day. The implied volatity was 45.14, the open interest changed by 15 which increased total open position to 16


On 17 Mar NCC was trading at 184.29. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Mar NCC was trading at 185.86. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Mar NCC was trading at 185.81. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Mar NCC was trading at 184.74. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Mar NCC was trading at 186.64. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Mar NCC was trading at 178.26. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Mar NCC was trading at 176.63. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 28 Feb NCC was trading at 175.00. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Feb NCC was trading at 178.70. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Feb NCC was trading at 181.00. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 25 Feb NCC was trading at 181.05. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Feb NCC was trading at 185.45. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Feb NCC was trading at 186.90. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Feb NCC was trading at 192.90. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Feb NCC was trading at 188.95. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Feb NCC was trading at 186.15. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Feb NCC was trading at 190.80. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Feb NCC was trading at 187.60. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Feb NCC was trading at 197.80. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Feb NCC was trading at 199.45. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Feb NCC was trading at 196.45. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Feb NCC was trading at 207.80. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Feb NCC was trading at 207.30. The strike last trading price was 14.75, which was 10.05 higher than the previous day. The implied volatity was 66.72, the open interest changed by 0 which decreased total open position to 0


On 6 Feb NCC was trading at 237.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.39, the open interest changed by 0 which decreased total open position to 0


On 5 Feb NCC was trading at 239.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 0


On 4 Feb NCC was trading at 233.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.46, the open interest changed by 0 which decreased total open position to 0


On 3 Feb NCC was trading at 217.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 0


On 1 Feb NCC was trading at 231.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0