NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 220.69 | 39.25 | 4.75 | 4,500 | 0 | 9,000 | ||||
| 12 Sept | 215.48 | 34.5 | 8.75 | 9,000 | 0 | 18,000 | ||||
| 11 Sept | 206.79 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 25.75 | 0.00 | 0 | 9,000 | 0 | ||||
| 9 Sept | 207.67 | 25.75 | -6.40 | 9,000 | 4,500 | 13,500 | ||||
| 6 Sept | 210.98 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 32.15 | 0.00 | 0 | 4,500 | 0 | ||||
| 4 Sept | 211.09 | 32.15 | -6.25 | 4,500 | 0 | 4,500 | ||||
| 3 Sept | 214.98 | 38.4 | 0.00 | 0 | 4,500 | 0 | ||||
| 2 Sept | 216.41 | 38.4 | -32.10 | 9,000 | 4,500 | 4,500 | ||||
| 30 Aug | 222.66 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 223.92 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 229.65 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 229.22 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 221.76 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 226.34 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 222.67 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 224.58 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 210.94 | 70.5 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 180 expiring on 26SEP2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 39.25, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 34.5, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 25.75, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 32.15, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 38.4, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 70.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NMDC 180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 0.2 | 0.05 | 1,30,500 | -4,500 | 7,06,500 |
| 17 Sept | 214.66 | 0.15 | -0.05 | 1,48,500 | 4,500 | 7,11,000 |
| 16 Sept | 219.10 | 0.2 | 0.05 | 1,26,000 | -27,000 | 7,06,500 |
| 13 Sept | 220.69 | 0.15 | -0.05 | 1,12,500 | -45,000 | 7,42,500 |
| 12 Sept | 215.48 | 0.2 | -0.20 | 5,62,500 | -1,17,000 | 7,96,500 |
| 11 Sept | 206.79 | 0.4 | 0.05 | 3,15,000 | 22,500 | 9,13,500 |
| 10 Sept | 210.93 | 0.35 | -0.15 | 5,04,000 | 27,000 | 8,91,000 |
| 9 Sept | 207.67 | 0.5 | 0.00 | 6,52,500 | 27,000 | 8,50,500 |
| 6 Sept | 210.98 | 0.5 | 0.15 | 6,43,500 | 63,000 | 8,32,500 |
| 5 Sept | 212.70 | 0.35 | -0.10 | 3,10,500 | 13,500 | 7,65,000 |
| 4 Sept | 211.09 | 0.45 | 0.10 | 6,07,500 | 1,12,500 | 7,56,000 |
| 3 Sept | 214.98 | 0.35 | 0.00 | 2,38,500 | 18,000 | 6,43,500 |
| 2 Sept | 216.41 | 0.35 | 0.05 | 7,51,500 | 2,38,500 | 6,66,000 |
| 30 Aug | 222.66 | 0.3 | -0.05 | 1,89,000 | 1,30,500 | 4,27,500 |
| 29 Aug | 223.92 | 0.35 | -0.05 | 1,12,500 | 54,000 | 2,92,500 |
| 27 Aug | 229.65 | 0.4 | 0.05 | 58,500 | 4,500 | 2,38,500 |
| 26 Aug | 229.22 | 0.35 | -0.10 | 45,000 | 0 | 2,56,500 |
| 23 Aug | 221.76 | 0.45 | 0.00 | 1,08,000 | -13,500 | 2,65,500 |
| 22 Aug | 226.34 | 0.45 | -0.10 | 22,500 | 4,500 | 2,79,000 |
| 21 Aug | 222.67 | 0.55 | -0.45 | 1,75,500 | 58,500 | 2,74,500 |
| 20 Aug | 224.58 | 1 | -0.40 | 9,000 | -4,500 | 2,20,500 |
| 16 Aug | 217.45 | 1.4 | -0.45 | 9,000 | -4,500 | 2,29,500 |
| 14 Aug | 210.94 | 1.85 | 3,73,500 | 2,34,000 | 2,34,000 | |
For Nmdc Ltd. - strike price 180 expiring on 26SEP2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 706500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 711000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 706500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 742500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 796500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 913500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 891000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 850500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 832500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 765000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 756000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 643500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 666000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 427500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 292500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 238500
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 256500
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 265500
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 279000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 274500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 220500
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 229500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 234000