NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.36 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 224.02 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 231.40 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 232.08 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 237.05 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 233.68 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 226.36 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 224.18 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 218.99 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 228.74 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 236.56 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 239.40 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 244.53 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 244.91 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 235.18 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 234.29 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 225.80 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 223.93 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 215.39 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 212.54 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 212.38 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 212.12 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 220.69 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 207.67 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 48.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 48.65 | 48.65 | 0 | 0 | 0 | ||||
| 29 Aug | 223.92 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 0 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 190 expiring on 31OCT2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 48.65, 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 17 Oct NMDC was trading at 224.02. The strike last trading price was 48.65, 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 16 Oct NMDC was trading at 231.40. The strike last trading price was 48.65, 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 15 Oct NMDC was trading at 232.08. The strike last trading price was 48.65, 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 14 Oct NMDC was trading at 237.05. The strike last trading price was 48.65, 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 11 Oct NMDC was trading at 233.68. The strike last trading price was 48.65, 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 10 Oct NMDC was trading at 226.36. The strike last trading price was 48.65, 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 9 Oct NMDC was trading at 224.18. The strike last trading price was 48.65, 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 8 Oct NMDC was trading at 218.99. The strike last trading price was 48.65, 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 7 Oct NMDC was trading at 228.74. The strike last trading price was 48.65, 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 4 Oct NMDC was trading at 236.56. The strike last trading price was 48.65, 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 3 Oct NMDC was trading at 239.40. The strike last trading price was 48.65, 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 1 Oct NMDC was trading at 244.53. The strike last trading price was 48.65, 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 Sept NMDC was trading at 244.91. The strike last trading price was 48.65, 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 Sept NMDC was trading at 235.18. The strike last trading price was 48.65, 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 Sept NMDC was trading at 234.29. The strike last trading price was 48.65, 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 25 Sept NMDC was trading at 225.80. The strike last trading price was 48.65, 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 24 Sept NMDC was trading at 223.93. The strike last trading price was 48.65, 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 Sept NMDC was trading at 215.39. The strike last trading price was 48.65, 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 20 Sept NMDC was trading at 212.54. The strike last trading price was 48.65, 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 19 Sept NMDC was trading at 212.38. The strike last trading price was 48.65, 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 18 Sept NMDC was trading at 212.12. The strike last trading price was 48.65, 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 17 Sept NMDC was trading at 214.66. The strike last trading price was 48.65, 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 16 Sept NMDC was trading at 219.10. The strike last trading price was 48.65, 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 13 Sept NMDC was trading at 220.69. The strike last trading price was 48.65, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 48.65, 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 11 Sept NMDC was trading at 206.79. The strike last trading price was 48.65, 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 10 Sept NMDC was trading at 210.93. The strike last trading price was 48.65, 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 9 Sept NMDC was trading at 207.67. The strike last trading price was 48.65, 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 6 Sept NMDC was trading at 210.98. The strike last trading price was 48.65, 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 5 Sept NMDC was trading at 212.70. The strike last trading price was 48.65, 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 4 Sept NMDC was trading at 211.09. The strike last trading price was 48.65, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 48.65, 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 48.65, 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 48.65, which was 48.65 higher 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 0, 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 Aug NMDC was trading at 221.53. 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 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
| NMDC 190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 231.36 | 0.3 | -0.10 | 3,15,000 | 1,03,500 | 10,48,500 |
| 17 Oct | 224.02 | 0.4 | 0.20 | 2,61,000 | -54,000 | 9,45,000 |
| 16 Oct | 231.40 | 0.2 | 0.00 | 85,500 | -49,500 | 9,99,000 |
| 15 Oct | 232.08 | 0.2 | -0.05 | 5,31,000 | -99,000 | 10,44,000 |
| 14 Oct | 237.05 | 0.25 | -0.10 | 2,02,500 | 4,500 | 11,43,000 |
| 11 Oct | 233.68 | 0.35 | -0.15 | 5,71,500 | -63,000 | 11,29,500 |
| 10 Oct | 226.36 | 0.5 | -0.30 | 14,40,000 | -72,000 | 12,06,000 |
| 9 Oct | 224.18 | 0.8 | -0.30 | 22,18,500 | 99,000 | 12,91,500 |
| 8 Oct | 218.99 | 1.1 | 0.55 | 33,75,000 | 2,79,000 | 12,06,000 |
| 7 Oct | 228.74 | 0.55 | 0.15 | 6,88,500 | -4,500 | 9,27,000 |
| 4 Oct | 236.56 | 0.4 | 0.05 | 63,000 | -9,000 | 9,31,500 |
| 3 Oct | 239.40 | 0.35 | 0.10 | 4,95,000 | -31,500 | 9,40,500 |
| 1 Oct | 244.53 | 0.25 | -0.05 | 5,08,500 | -1,12,500 | 9,63,000 |
| 30 Sept | 244.91 | 0.3 | -0.15 | 2,56,500 | 4,500 | 10,89,000 |
| 27 Sept | 235.18 | 0.45 | -0.15 | 4,09,500 | 99,000 | 9,94,500 |
| 26 Sept | 234.29 | 0.6 | -0.10 | 7,11,000 | 1,12,500 | 8,86,500 |
| 25 Sept | 225.80 | 0.7 | 0.00 | 3,01,500 | -13,500 | 7,69,500 |
| 24 Sept | 223.93 | 0.7 | -0.40 | 9,40,500 | -1,30,500 | 7,60,500 |
| 23 Sept | 215.39 | 1.1 | -0.35 | 2,29,500 | 99,000 | 8,95,500 |
| 20 Sept | 212.54 | 1.45 | -0.05 | 3,55,500 | -1,03,500 | 7,92,000 |
| 19 Sept | 212.38 | 1.5 | 0.05 | 10,26,000 | 1,93,500 | 9,09,000 |
| 18 Sept | 212.12 | 1.45 | 0.15 | 4,81,500 | 1,89,000 | 7,11,000 |
| 17 Sept | 214.66 | 1.3 | 0.30 | 2,11,500 | 85,500 | 5,08,500 |
| 16 Sept | 219.10 | 1 | -0.05 | 1,03,500 | 9,000 | 4,23,000 |
| 13 Sept | 220.69 | 1.05 | -0.40 | 1,98,000 | -22,500 | 4,14,000 |
| 12 Sept | 215.48 | 1.45 | -1.50 | 2,34,000 | -45,000 | 4,41,000 |
| 11 Sept | 206.79 | 2.95 | 0.60 | 1,62,000 | -9,000 | 4,86,000 |
| 10 Sept | 210.93 | 2.35 | -1.40 | 2,07,000 | 67,500 | 4,90,500 |
| 9 Sept | 207.67 | 3.75 | 0.75 | 1,75,500 | -4,500 | 4,18,500 |
| 6 Sept | 210.98 | 3 | 0.40 | 2,29,500 | 40,500 | 4,18,500 |
| 5 Sept | 212.70 | 2.6 | -0.10 | 1,12,500 | -9,000 | 3,69,000 |
| 4 Sept | 211.09 | 2.7 | 0.55 | 2,43,000 | 1,71,000 | 3,78,000 |
| 3 Sept | 214.98 | 2.15 | 0.05 | 81,000 | 4,500 | 2,07,000 |
| 2 Sept | 216.41 | 2.1 | 0.65 | 2,02,500 | 1,21,500 | 2,07,000 |
| 30 Aug | 222.66 | 1.45 | -0.75 | 45,000 | 31,500 | 76,500 |
| 29 Aug | 223.92 | 2.2 | -2.90 | 31,500 | 22,500 | 36,000 |
| 9 Aug | 221.53 | 5.1 | 5.10 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 0 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 190 expiring on 31OCT2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 0.3, 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 1048500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 945000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 999000
On 15 Oct NMDC was trading at 232.08. 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 -99000 which decreased total open position to 1044000
On 14 Oct NMDC was trading at 237.05. 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 4500 which increased total open position to 1143000
On 11 Oct NMDC was trading at 233.68. 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 -63000 which decreased total open position to 1129500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1206000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1291500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 279000 which increased total open position to 1206000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 927000
On 4 Oct NMDC was trading at 236.56. 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 -9000 which decreased total open position to 931500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 940500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 963000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 1089000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 994500
On 26 Sept NMDC was trading at 234.29. 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 112500 which increased total open position to 886500
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 0.7, 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 769500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -130500 which decreased total open position to 760500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 895500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 1.45, 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 792000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 909000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 711000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 508500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 423000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 414000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 1.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 441000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 2.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 486000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 2.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 490500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 418500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 418500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 369000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 378000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 2.15, 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 207000
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 2.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 207000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 76500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 2.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 36000
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 5.1, which was 5.10 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
