NCC
Ncc Limited
Historical option data for NCC
09 Apr 2025 04:13 PM IST
| NCC 24APR2025 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.09
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 206.89 | 1.4 | 0.2 | 47.21 | 200 | -57 | 529 | |||
| 8 Apr | 205.02 | 1.25 | 0.05 | 44.57 | 431 | -65 | 586 | |||
| 7 Apr | 197.39 | 1.1 | -0.3 | 52.63 | 741 | 119 | 652 | |||
| 4 Apr | 206.85 | 1.4 | -1.55 | 38.53 | 273 | -23 | 531 | |||
| 3 Apr | 214.84 | 3 | -0.9 | 38.56 | 448 | 165 | 553 | |||
|
|
||||||||||
| 2 Apr | 214.00 | 3.85 | -0.15 | 43.82 | 165 | 16 | 388 | |||
| 1 Apr | 213.27 | 4 | 0.45 | 44.53 | 467 | -39 | 373 | |||
| 28 Mar | 209.48 | 3.4 | -1.25 | 43.10 | 520 | 47 | 412 | |||
| 27 Mar | 208.54 | 4.7 | 0.35 | 49.13 | 454 | 0 | 363 | |||
| 26 Mar | 208.30 | 4.3 | 0.35 | 47.77 | 1,684 | 211 | 362 | |||
| 25 Mar | 204.73 | 3.9 | -1.2 | 48.83 | 182 | 33 | 151 | |||
| 24 Mar | 209.18 | 5.3 | 1.6 | 48.26 | 243 | 65 | 121 | |||
| 21 Mar | 206.03 | 3.8 | 0.95 | 43.98 | 103 | 8 | 56 | |||
| 20 Mar | 201.48 | 2.9 | 0.5 | 44.10 | 84 | 33 | 47 | |||
| 19 Mar | 196.73 | 2.4 | -30.55 | 44.97 | 15 | 9 | 9 | |||
| 26 Feb | 181.00 | 32.95 | 0 | 16.14 | 0 | 0 | 0 | |||
| 25 Feb | 181.05 | 32.95 | 0 | 16.14 | 0 | 0 | 0 | |||
| 24 Feb | 185.45 | 32.95 | 0 | 13.85 | 0 | 0 | 0 | |||
| 21 Feb | 186.90 | 32.95 | 0 | 12.94 | 0 | 0 | 0 | |||
| 20 Feb | 192.90 | 32.95 | 0 | 11.11 | 0 | 0 | 0 | |||
| 19 Feb | 188.95 | 32.95 | 0 | 12.25 | 0 | 0 | 0 | |||
| 18 Feb | 186.15 | 32.95 | 0 | 12.86 | 0 | 0 | 0 | |||
| 17 Feb | 190.80 | 32.95 | 0 | 11.44 | 0 | 0 | 0 | |||
| 14 Feb | 187.60 | 32.95 | 0 | 12.04 | 0 | 0 | 0 | |||
| 13 Feb | 197.80 | 32.95 | 0 | 8.39 | 0 | 0 | 0 | |||
| 12 Feb | 199.45 | 32.95 | 0 | 8.06 | 0 | 0 | 0 | |||
| 11 Feb | 196.45 | 32.95 | 0 | 8.95 | 0 | 0 | 0 | |||
| 10 Feb | 207.80 | 32.95 | 0 | 5.65 | 0 | 0 | 0 | |||
| 7 Feb | 207.30 | 32.95 | 0 | 5.50 | 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 | 2.33 | 0 | 0 | 0 | |||
| 1 Feb | 231.60 | 0 | 0 | - | 0 | 0 | 0 | |||
For Ncc Limited - strike price 230 expiring on 24APR2025
Delta for 230 CE is 0.14
Historical price for 230 CE is as follows
On 9 Apr NCC was trading at 206.89. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 47.21, the open interest changed by -57 which decreased total open position to 529
On 8 Apr NCC was trading at 205.02. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 44.57, the open interest changed by -65 which decreased total open position to 586
On 7 Apr NCC was trading at 197.39. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 52.63, the open interest changed by 119 which increased total open position to 652
On 4 Apr NCC was trading at 206.85. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was 38.53, the open interest changed by -23 which decreased total open position to 531
On 3 Apr NCC was trading at 214.84. The strike last trading price was 3, which was -0.9 lower than the previous day. The implied volatity was 38.56, the open interest changed by 165 which increased total open position to 553
On 2 Apr NCC was trading at 214.00. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 43.82, the open interest changed by 16 which increased total open position to 388
On 1 Apr NCC was trading at 213.27. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was 44.53, the open interest changed by -39 which decreased total open position to 373
On 28 Mar NCC was trading at 209.48. The strike last trading price was 3.4, which was -1.25 lower than the previous day. The implied volatity was 43.10, the open interest changed by 47 which increased total open position to 412
On 27 Mar NCC was trading at 208.54. The strike last trading price was 4.7, which was 0.35 higher than the previous day. The implied volatity was 49.13, the open interest changed by 0 which decreased total open position to 363
On 26 Mar NCC was trading at 208.30. The strike last trading price was 4.3, which was 0.35 higher than the previous day. The implied volatity was 47.77, the open interest changed by 211 which increased total open position to 362
On 25 Mar NCC was trading at 204.73. The strike last trading price was 3.9, which was -1.2 lower than the previous day. The implied volatity was 48.83, the open interest changed by 33 which increased total open position to 151
On 24 Mar NCC was trading at 209.18. The strike last trading price was 5.3, which was 1.6 higher than the previous day. The implied volatity was 48.26, the open interest changed by 65 which increased total open position to 121
On 21 Mar NCC was trading at 206.03. The strike last trading price was 3.8, which was 0.95 higher than the previous day. The implied volatity was 43.98, the open interest changed by 8 which increased total open position to 56
On 20 Mar NCC was trading at 201.48. The strike last trading price was 2.9, which was 0.5 higher than the previous day. The implied volatity was 44.10, the open interest changed by 33 which increased total open position to 47
On 19 Mar NCC was trading at 196.73. The strike last trading price was 2.4, which was -30.55 lower than the previous day. The implied volatity was 44.97, the open interest changed by 9 which increased total open position to 9
On 26 Feb NCC was trading at 181.00. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was 16.14, 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 32.95, which was 0 lower than the previous day. The implied volatity was 16.14, 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 32.95, which was 0 lower than the previous day. The implied volatity was 13.85, 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 32.95, which was 0 lower than the previous day. The implied volatity was 12.94, 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 32.95, which was 0 lower than the previous day. The implied volatity was 11.11, 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 32.95, which was 0 lower than the previous day. The implied volatity was 12.25, 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 32.95, which was 0 lower than the previous day. The implied volatity was 12.86, 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 32.95, which was 0 lower than the previous day. The implied volatity was 11.44, 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 32.95, which was 0 lower than the previous day. The implied volatity was 12.04, 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 32.95, which was 0 lower than the previous day. The implied volatity was 8.39, 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 32.95, which was 0 lower than the previous day. The implied volatity was 8.06, 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 32.95, which was 0 lower than the previous day. The implied volatity was 8.95, 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 32.95, which was 0 lower than the previous day. The implied volatity was 5.65, 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 32.95, which was 0 lower than the previous day. The implied volatity was 5.50, 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 2.33, 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 -, the open interest changed by 0 which decreased total open position to 0
| NCC 24APR2025 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 206.89 | 32.9 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 205.02 | 32.9 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Apr | 197.39 | 32.9 | 14.05 | 57.25 | 1 | 0 | 5 |
| 4 Apr | 206.85 | 18.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 214.84 | 18.85 | -1.55 | 48.84 | 1 | 0 | 5 |
| 2 Apr | 214.00 | 20.4 | 0.6 | 53.02 | 6 | 3 | 4 |
| 1 Apr | 213.27 | 19.8 | 2.6 | 46.74 | 5 | 2 | 2 |
| 28 Mar | 209.48 | 17.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 208.54 | 17.2 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 208.30 | 17.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 204.73 | 17.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 209.18 | 17.2 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 206.03 | 17.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 201.48 | 17.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 196.73 | 17.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 181.00 | 17.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 181.05 | 17.2 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 185.45 | 17.2 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 186.90 | 17.2 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 192.90 | 17.2 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 188.95 | 17.2 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 186.15 | 17.2 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 190.80 | 17.2 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 187.60 | 17.2 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 197.80 | 17.2 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 199.45 | 17.2 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 196.45 | 17.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 207.80 | 17.2 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 207.30 | 17.2 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 237.55 | 17.2 | 0 | 3.38 | 0 | 0 | 0 |
| 5 Feb | 239.90 | 17.2 | 0 | 4.01 | 0 | 0 | 0 |
| 4 Feb | 233.35 | 17.2 | 0 | 0.70 | 0 | 0 | 0 |
| 3 Feb | 217.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 231.60 | 0 | 0 | 2.00 | 0 | 0 | 0 |
For Ncc Limited - strike price 230 expiring on 24APR2025
Delta for 230 PE is 0.00
Historical price for 230 PE is as follows
On 9 Apr NCC was trading at 206.89. The strike last trading price was 32.9, 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 8 Apr NCC was trading at 205.02. The strike last trading price was 32.9, 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 7 Apr NCC was trading at 197.39. The strike last trading price was 32.9, which was 14.05 higher than the previous day. The implied volatity was 57.25, the open interest changed by 0 which decreased total open position to 5
On 4 Apr NCC was trading at 206.85. The strike last trading price was 18.85, 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 Apr NCC was trading at 214.84. The strike last trading price was 18.85, which was -1.55 lower than the previous day. The implied volatity was 48.84, the open interest changed by 0 which decreased total open position to 5
On 2 Apr NCC was trading at 214.00. The strike last trading price was 20.4, which was 0.6 higher than the previous day. The implied volatity was 53.02, the open interest changed by 3 which increased total open position to 4
On 1 Apr NCC was trading at 213.27. The strike last trading price was 19.8, which was 2.6 higher than the previous day. The implied volatity was 46.74, the open interest changed by 2 which increased total open position to 2
On 28 Mar NCC was trading at 209.48. The strike last trading price was 17.2, 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 Mar NCC was trading at 208.54. The strike last trading price was 17.2, 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 26 Mar NCC was trading at 208.30. The strike last trading price was 17.2, 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 25 Mar NCC was trading at 204.73. The strike last trading price was 17.2, 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 Mar NCC was trading at 209.18. The strike last trading price was 17.2, 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 Mar NCC was trading at 206.03. The strike last trading price was 17.2, 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 Mar NCC was trading at 201.48. The strike last trading price was 17.2, 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 19 Mar NCC was trading at 196.73. The strike last trading price was 17.2, 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 26 Feb NCC was trading at 181.00. The strike last trading price was 17.2, 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 25 Feb NCC was trading at 181.05. The strike last trading price was 17.2, 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 Feb NCC was trading at 185.45. The strike last trading price was 17.2, 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 Feb NCC was trading at 186.90. The strike last trading price was 17.2, 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 Feb NCC was trading at 192.90. The strike last trading price was 17.2, 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 19 Feb NCC was trading at 188.95. The strike last trading price was 17.2, 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 18 Feb NCC was trading at 186.15. The strike last trading price was 17.2, 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 17 Feb NCC was trading at 190.80. The strike last trading price was 17.2, 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 Feb NCC was trading at 187.60. The strike last trading price was 17.2, 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 Feb NCC was trading at 197.80. The strike last trading price was 17.2, 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 12 Feb NCC was trading at 199.45. The strike last trading price was 17.2, 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 11 Feb NCC was trading at 196.45. The strike last trading price was 17.2, 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 Feb NCC was trading at 207.80. The strike last trading price was 17.2, 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 Feb NCC was trading at 207.30. The strike last trading price was 17.2, 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 Feb NCC was trading at 237.55. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 3.38, 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 17.2, which was 0 lower than the previous day. The implied volatity was 4.01, 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 17.2, which was 0 lower than the previous day. The implied volatity was 0.70, 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 2.00, the open interest changed by 0 which decreased total open position to 0
