NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 28.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 28.45 | 0.00 | 0 | -4,500 | 0 | ||||
| 16 Sept | 219.10 | 28.45 | -0.05 | 4,500 | 0 | 31,500 | ||||
| 13 Sept | 220.69 | 28.5 | 7.75 | 45,000 | 18,000 | 31,500 | ||||
| 12 Sept | 215.48 | 20.75 | 0.00 | 4,500 | 0 | 13,500 | ||||
| 11 Sept | 206.79 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 20.75 | 1.95 | 13,500 | 4,500 | 18,000 | ||||
| 9 Sept | 207.67 | 18.8 | -2.65 | 9,000 | 4,500 | 13,500 | ||||
| 6 Sept | 210.98 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 21.45 | 0.00 | 0 | 4,500 | 0 | ||||
| 4 Sept | 211.09 | 21.45 | -14.20 | 4,500 | 0 | 4,500 | ||||
| 3 Sept | 214.98 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 223.92 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 226.23 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 229.65 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 229.22 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 221.76 | 35.65 | 0.00 | 0 | 4,500 | 0 | ||||
| 22 Aug | 226.34 | 35.65 | 0.85 | 4,500 | 0 | 0 | ||||
| 21 Aug | 222.67 | 34.8 | -27.10 | 18,000 | 9,000 | 9,000 | ||||
| 20 Aug | 224.58 | 61.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 61.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 61.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 210.94 | 61.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 224.46 | 61.9 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 190 expiring on 26SEP2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 28.45, 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 28.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 28.45, 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 31500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 28.5, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 31500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 20.75, 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 13500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 20.75, 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 20.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 18.8, which was -2.65 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 21.45, 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 21.45, 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 21.45, which was -14.20 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 35.65, 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 35.65, 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 Aug NMDC was trading at 222.66. The strike last trading price was 35.65, 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 35.65, 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 28 Aug NMDC was trading at 226.23. The strike last trading price was 35.65, 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 35.65, 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 35.65, 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 35.65, 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 22 Aug NMDC was trading at 226.34. The strike last trading price was 35.65, which was 0.85 higher 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 34.8, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 61.9, 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 Aug NMDC was trading at 219.86. The strike last trading price was 61.9, 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 61.9, 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 61.9, 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 Aug NMDC was trading at 224.46. The strike last trading price was 61.9, 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 190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 0.4 | 0.00 | 9,04,500 | -22,500 | 19,08,000 |
| 17 Sept | 214.66 | 0.4 | 0.05 | 3,91,500 | 4,500 | 19,30,500 |
| 16 Sept | 219.10 | 0.35 | 0.00 | 3,28,500 | -67,500 | 19,35,000 |
| 13 Sept | 220.69 | 0.35 | -0.05 | 4,72,500 | -81,000 | 19,98,000 |
| 12 Sept | 215.48 | 0.4 | -0.55 | 19,03,500 | -1,44,000 | 20,65,500 |
| 11 Sept | 206.79 | 0.95 | 0.25 | 12,01,500 | -1,17,000 | 22,18,500 |
| 10 Sept | 210.93 | 0.7 | -0.50 | 18,58,500 | 1,53,000 | 22,59,000 |
| 9 Sept | 207.67 | 1.2 | 0.05 | 22,09,500 | 3,73,500 | 21,06,000 |
| 6 Sept | 210.98 | 1.15 | 0.25 | 24,25,500 | 3,33,000 | 17,19,000 |
| 5 Sept | 212.70 | 0.9 | -0.10 | 12,69,000 | 1,03,500 | 13,90,500 |
| 4 Sept | 211.09 | 1 | 0.25 | 19,53,000 | 2,16,000 | 12,96,000 |
| 3 Sept | 214.98 | 0.75 | 0.00 | 7,20,000 | 72,000 | 10,84,500 |
| 2 Sept | 216.41 | 0.75 | 0.15 | 10,89,000 | 2,97,000 | 10,12,500 |
| 30 Aug | 222.66 | 0.6 | -0.15 | 5,76,000 | 2,61,000 | 7,29,000 |
| 29 Aug | 223.92 | 0.75 | 0.15 | 2,43,000 | 1,53,000 | 4,63,500 |
| 28 Aug | 226.23 | 0.6 | 0.05 | 1,26,000 | 13,500 | 3,10,500 |
| 27 Aug | 229.65 | 0.55 | -0.05 | 49,500 | 22,500 | 3,06,000 |
| 26 Aug | 229.22 | 0.6 | -0.40 | 2,43,000 | 49,500 | 2,83,500 |
| 23 Aug | 221.76 | 1 | 0.25 | 1,80,000 | 4,500 | 2,34,000 |
| 22 Aug | 226.34 | 0.75 | -0.30 | 2,20,500 | -27,000 | 2,25,000 |
| 21 Aug | 222.67 | 1.05 | -0.65 | 3,15,000 | 58,500 | 2,47,500 |
| 20 Aug | 224.58 | 1.7 | -0.55 | 13,500 | -4,500 | 1,98,000 |
| 19 Aug | 219.86 | 2.25 | -0.05 | 13,500 | -9,000 | 2,07,000 |
| 16 Aug | 217.45 | 2.3 | -1.00 | 13,500 | -9,000 | 2,20,500 |
| 14 Aug | 210.94 | 3.3 | 1.90 | 6,97,500 | 2,16,000 | 2,25,000 |
| 13 Aug | 224.46 | 1.4 | 4,500 | 0 | 4,500 | |
For Nmdc Ltd. - strike price 190 expiring on 26SEP2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.4, 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 1908000
On 17 Sept NMDC was trading at 214.66. 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 1930500
On 16 Sept NMDC was trading at 219.10. 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 -67500 which decreased total open position to 1935000
On 13 Sept NMDC was trading at 220.69. 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 -81000 which decreased total open position to 1998000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 2065500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 2218500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 2259000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 373500 which increased total open position to 2106000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 333000 which increased total open position to 1719000
On 5 Sept NMDC was trading at 212.70. 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 103500 which increased total open position to 1390500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 1296000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1084500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 1012500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 729000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 463500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 310500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 306000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 283500
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 234000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 225000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 247500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 198000
On 19 Aug NMDC was trading at 219.86. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 207000
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 220500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 3.3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 225000
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500