NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 221.22 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 221.22 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 222.71 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 218.80 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 223.21 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 224.76 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 232.93 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 235.97 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 238.91 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 241.06 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 234.73 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 226.50 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 222.84 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 221.87 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 224.26 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 226.14 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 227.96 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 217.83 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 215.85 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 218.28 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 215.41 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 225.59 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 231.44 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 224.02 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.40 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 232.08 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 237.05 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 233.68 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 226.36 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 224.18 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 218.99 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 228.74 | 50.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 239.40 | 50.85 | 50.85 | - | 0 | 0 | 0 | |||
| 26 Sept | 234.29 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 215.39 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 212.54 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 206.79 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 212.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 211.09 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 216.41 | 0 | - | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 180 expiring on 28NOV2024
Delta for 180 CE is 0.00
Historical price for 180 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 221.22. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 221.22. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 222.71. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 218.80. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 223.21. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 224.76. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 232.93. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 235.97. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 238.91. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 241.06. The strike last trading price was 50.85, which was 0.00 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 5 Nov NMDC was trading at 234.73. The strike last trading price was 50.85, which was 0.00 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 Nov NMDC was trading at 226.50. The strike last trading price was 50.85, which was 0.00 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 1 Nov NMDC was trading at 222.84. The strike last trading price was 50.85, which was 0.00 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 31 Oct NMDC was trading at 221.87. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NMDC was trading at 217.83. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 50.85, which was 50.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 0.15 | 0.05 | - | 56 | -4 | 148 |
| 20 Nov | 221.22 | 0.1 | 0.00 | - | 68 | 1 | 152 |
| 19 Nov | 221.22 | 0.1 | -0.05 | - | 68 | 1 | 152 |
| 18 Nov | 222.71 | 0.15 | -0.10 | - | 23 | -4 | 150 |
| 14 Nov | 218.80 | 0.25 | 0.00 | 54.13 | 53 | -15 | 154 |
| 13 Nov | 223.21 | 0.25 | 0.00 | 57.21 | 59 | 11 | 169 |
| 12 Nov | 224.76 | 0.25 | 0.00 | 55.85 | 92 | 4 | 176 |
| 11 Nov | 232.93 | 0.25 | 0.00 | - | 24 | 8 | 172 |
| 8 Nov | 235.97 | 0.25 | 0.05 | - | 87 | -23 | 160 |
| 7 Nov | 238.91 | 0.2 | 0.05 | - | 111 | -28 | 183 |
| 6 Nov | 241.06 | 0.15 | -0.15 | - | 120 | -6 | 211 |
| 5 Nov | 234.73 | 0.3 | -0.15 | 56.45 | 166 | 99 | 219 |
| 4 Nov | 226.50 | 0.45 | -0.10 | 53.15 | 161 | 48 | 129 |
| 1 Nov | 222.84 | 0.55 | 0.05 | 49.00 | 20 | 1 | 80 |
| 31 Oct | 221.87 | 0.5 | 0.05 | - | 12 | 3 | 76 |
| 30 Oct | 224.26 | 0.45 | -0.05 | - | 21 | 9 | 73 |
| 29 Oct | 226.14 | 0.5 | 0.00 | - | 31 | 8 | 65 |
| 28 Oct | 227.96 | 0.5 | 0.00 | - | 0 | -2 | 0 |
| 25 Oct | 217.83 | 0.5 | 0.00 | - | 2 | -1 | 58 |
| 24 Oct | 215.85 | 0.5 | -0.35 | - | 1 | 0 | 60 |
| 23 Oct | 218.28 | 0.85 | -0.30 | - | 13 | 1 | 60 |
| 22 Oct | 215.41 | 1.15 | 0.50 | - | 6 | -1 | 59 |
| 21 Oct | 225.59 | 0.65 | 0.00 | - | 3 | 0 | 60 |
| 18 Oct | 231.44 | 0.65 | -0.05 | - | 1 | 0 | 60 |
| 17 Oct | 224.02 | 0.7 | 0.15 | - | 10 | 0 | 60 |
| 16 Oct | 231.40 | 0.55 | 0.05 | - | 14 | 0 | 60 |
| 15 Oct | 232.08 | 0.5 | -0.15 | - | 1 | 0 | 60 |
| 14 Oct | 237.05 | 0.65 | 0.00 | - | 1 | 0 | 59 |
| 11 Oct | 233.68 | 0.65 | -0.20 | - | 8 | -4 | 59 |
| 10 Oct | 226.36 | 0.85 | -0.40 | - | 11 | 7 | 63 |
| 9 Oct | 224.18 | 1.25 | -0.35 | - | 22 | 13 | 54 |
| 8 Oct | 218.99 | 1.6 | 1.05 | - | 58 | 38 | 41 |
| 7 Oct | 228.74 | 0.55 | -0.10 | - | 3 | 2 | 4 |
| 3 Oct | 239.40 | 0.65 | -1.45 | - | 1 | 0 | 1 |
| 26 Sept | 234.29 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 215.39 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 212.54 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 206.79 | 2.1 | -1.60 | - | 0 | 0 | 0 |
| 5 Sept | 212.70 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 211.09 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 216.41 | 3.7 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 180 expiring on 28NOV2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 148
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 152
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 152
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 150
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 54.13, the open interest changed by -15 which decreased total open position to 154
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 57.21, the open interest changed by 11 which increased total open position to 169
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 55.85, the open interest changed by 4 which increased total open position to 176
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 172
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 160
On 7 Nov NMDC was trading at 238.91. 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 -28 which decreased total open position to 183
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 211
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 56.45, the open interest changed by 99 which increased total open position to 219
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 53.15, the open interest changed by 48 which increased total open position to 129
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 49.00, the open interest changed by 1 which increased total open position to 80
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. 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 which decreased total open position to
On 28 Oct NMDC was trading at 227.96. 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 which decreased total open position to
On 25 Oct NMDC was trading at 217.83. 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 which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 1.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 1.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 0.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 2.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
