NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.36 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 224.02 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 231.40 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 232.08 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 237.05 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 233.68 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 226.36 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 224.18 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 218.99 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 228.74 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 236.56 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 239.40 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 244.53 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 244.91 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 235.18 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 234.29 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 225.80 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 223.93 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 215.39 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 212.54 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 212.38 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 212.12 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 220.69 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 56.6 | 52.35 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 4.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 4.25 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 180 expiring on 31OCT2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 56.6, 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 Oct NMDC was trading at 224.02. The strike last trading price was 56.6, 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 Oct NMDC was trading at 231.40. The strike last trading price was 56.6, 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 15 Oct NMDC was trading at 232.08. The strike last trading price was 56.6, 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 Oct NMDC was trading at 237.05. The strike last trading price was 56.6, 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 11 Oct NMDC was trading at 233.68. The strike last trading price was 56.6, 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 Oct NMDC was trading at 226.36. The strike last trading price was 56.6, 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 9 Oct NMDC was trading at 224.18. The strike last trading price was 56.6, 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 8 Oct NMDC was trading at 218.99. The strike last trading price was 56.6, 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 7 Oct NMDC was trading at 228.74. The strike last trading price was 56.6, 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 4 Oct NMDC was trading at 236.56. The strike last trading price was 56.6, 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 3 Oct NMDC was trading at 239.40. The strike last trading price was 56.6, 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 1 Oct NMDC was trading at 244.53. The strike last trading price was 56.6, 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 30 Sept NMDC was trading at 244.91. The strike last trading price was 56.6, 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 Sept NMDC was trading at 235.18. The strike last trading price was 56.6, 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 Sept NMDC was trading at 234.29. The strike last trading price was 56.6, 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 25 Sept NMDC was trading at 225.80. The strike last trading price was 56.6, 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 24 Sept NMDC was trading at 223.93. The strike last trading price was 56.6, 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 Sept NMDC was trading at 215.39. The strike last trading price was 56.6, 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 Sept NMDC was trading at 212.54. The strike last trading price was 56.6, 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 19 Sept NMDC was trading at 212.38. The strike last trading price was 56.6, 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 18 Sept NMDC was trading at 212.12. The strike last trading price was 56.6, 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 56.6, 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 56.6, 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 56.6, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 56.6, 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 11 Sept NMDC was trading at 206.79. The strike last trading price was 56.6, 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 56.6, 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 6 Sept NMDC was trading at 210.98. The strike last trading price was 56.6, 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 56.6, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 56.6, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 56.6, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 4.25, 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 5 Aug NMDC was trading at 224.29. The strike last trading price was 4.25, 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 Oct | 231.36 | 0.2 | -0.05 | 58,500 | -13,500 | 3,01,500 |
| 17 Oct | 224.02 | 0.25 | 0.10 | 1,98,000 | -1,21,500 | 3,15,000 |
| 16 Oct | 231.40 | 0.15 | 0.00 | 49,500 | -22,500 | 4,36,500 |
| 15 Oct | 232.08 | 0.15 | -0.05 | 3,10,500 | -90,000 | 5,58,000 |
| 14 Oct | 237.05 | 0.2 | -0.05 | 1,53,000 | -1,03,500 | 6,48,000 |
| 11 Oct | 233.68 | 0.25 | -0.10 | 3,82,500 | 58,500 | 7,15,500 |
| 10 Oct | 226.36 | 0.35 | -0.15 | 3,19,500 | -67,500 | 6,57,000 |
| 9 Oct | 224.18 | 0.5 | -0.20 | 8,86,500 | 85,500 | 8,14,500 |
| 8 Oct | 218.99 | 0.7 | 0.40 | 20,25,000 | 2,97,000 | 7,29,000 |
| 7 Oct | 228.74 | 0.3 | 0.05 | 1,21,500 | 0 | 4,32,000 |
| 4 Oct | 236.56 | 0.25 | 0.00 | 1,57,500 | 27,000 | 4,32,000 |
| 3 Oct | 239.40 | 0.25 | 0.10 | 49,500 | 22,500 | 4,00,500 |
| 1 Oct | 244.53 | 0.15 | -0.05 | 22,500 | 0 | 3,78,000 |
| 30 Sept | 244.91 | 0.2 | -0.10 | 27,000 | -4,500 | 3,82,500 |
| 27 Sept | 235.18 | 0.3 | -0.05 | 2,61,000 | 58,500 | 3,87,000 |
| 26 Sept | 234.29 | 0.35 | -0.15 | 1,93,500 | -13,500 | 3,28,500 |
| 25 Sept | 225.80 | 0.5 | 0.15 | 1,17,000 | 45,000 | 3,42,000 |
| 24 Sept | 223.93 | 0.35 | -0.25 | 2,20,500 | 4,500 | 2,97,000 |
| 23 Sept | 215.39 | 0.6 | -0.10 | 2,25,000 | 1,75,500 | 2,92,500 |
| 20 Sept | 212.54 | 0.7 | -0.20 | 72,000 | 9,000 | 1,21,500 |
| 19 Sept | 212.38 | 0.9 | -0.10 | 1,12,500 | 18,000 | 1,17,000 |
| 18 Sept | 212.12 | 1 | 0.15 | 13,500 | 9,000 | 94,500 |
| 17 Sept | 214.66 | 0.85 | 0.35 | 45,000 | 27,000 | 81,000 |
| 16 Sept | 219.10 | 0.5 | 0.00 | 4,500 | 0 | 54,000 |
| 13 Sept | 220.69 | 0.5 | -0.35 | 4,500 | 0 | 49,500 |
| 12 Sept | 215.48 | 0.85 | -0.70 | 18,000 | -4,500 | 45,000 |
| 11 Sept | 206.79 | 1.55 | 0.15 | 18,000 | 9,000 | 40,500 |
| 10 Sept | 210.93 | 1.4 | -0.10 | 4,500 | 0 | 27,000 |
| 6 Sept | 210.98 | 1.5 | 0.00 | 4,500 | 0 | 22,500 |
| 5 Sept | 212.70 | 1.5 | 0.40 | 9,000 | 0 | 13,500 |
| 3 Sept | 214.98 | 1.1 | -0.05 | 18,000 | 4,500 | 13,500 |
| 2 Sept | 216.41 | 1.15 | -2.10 | 9,000 | 4,500 | 4,500 |
| 9 Aug | 221.53 | 3.25 | 3.25 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 0 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 180 expiring on 31OCT2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 301500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 315000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 436500
On 15 Oct NMDC was trading at 232.08. 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 -90000 which decreased total open position to 558000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 648000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 715500
On 10 Oct NMDC was trading at 226.36. 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 -67500 which decreased total open position to 657000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 814500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 0.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 729000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 432000
On 4 Oct NMDC was trading at 236.56. 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 27000 which increased total open position to 432000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 400500
On 1 Oct NMDC was trading at 244.53. 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 0 which decreased total open position to 378000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 382500
On 27 Sept NMDC was trading at 235.18. 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 58500 which increased total open position to 387000
On 26 Sept NMDC was trading at 234.29. 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 -13500 which decreased total open position to 328500
On 25 Sept NMDC was trading at 225.80. 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 45000 which increased total open position to 342000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 297000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 292500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 121500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 117000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 94500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 81000
On 16 Sept NMDC was trading at 219.10. 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 0 which decreased total open position to 54000
On 13 Sept NMDC was trading at 220.69. 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 0 which decreased total open position to 49500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 45000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 40500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 1.4, 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 27000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 1.5, 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 22500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 1.1, 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 13500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 1.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 3.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NMDC was trading at 224.29. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
