NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 17.3 | -8.70 | 4,500 | 0 | 27,000 | ||||
| 17 Sept | 214.66 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 26 | 2.50 | 4,500 | 0 | 27,000 | ||||
|
|
||||||||||
| 13 Sept | 220.69 | 23.5 | 6.10 | 9,000 | 0 | 27,000 | ||||
| 12 Sept | 215.48 | 17.4 | 4.95 | 22,500 | -9,000 | 27,000 | ||||
| 11 Sept | 206.79 | 12.45 | -5.00 | 31,500 | 18,000 | 31,500 | ||||
| 10 Sept | 210.93 | 17.45 | 4.45 | 40,500 | -9,000 | 9,000 | ||||
| 9 Sept | 207.67 | 13 | -4.55 | 4,500 | 0 | 13,500 | ||||
| 6 Sept | 210.98 | 17.55 | -23.60 | 22,500 | 13,500 | 13,500 | ||||
| 5 Sept | 212.70 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 223.92 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 226.23 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 229.65 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 229.22 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 221.76 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 226.34 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 222.67 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 224.58 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 210.94 | 41.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 224.46 | 41.15 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 195 expiring on 26SEP2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 17.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 26, 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 26, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 23.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 17.4, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 27000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 12.45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 31500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 17.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 9000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 13, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 17.55, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 41.15, 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 4 Sept NMDC was trading at 211.09. The strike last trading price was 41.15, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 41.15, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 41.15, 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 30 Aug NMDC was trading at 222.66. The strike last trading price was 41.15, 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 29 Aug NMDC was trading at 223.92. The strike last trading price was 41.15, 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 28 Aug NMDC was trading at 226.23. The strike last trading price was 41.15, 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 27 Aug NMDC was trading at 229.65. The strike last trading price was 41.15, 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 26 Aug NMDC was trading at 229.22. The strike last trading price was 41.15, 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 23 Aug NMDC was trading at 221.76. The strike last trading price was 41.15, 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 22 Aug NMDC was trading at 226.34. The strike last trading price was 41.15, 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 21 Aug NMDC was trading at 222.67. The strike last trading price was 41.15, 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 20 Aug NMDC was trading at 224.58. The strike last trading price was 41.15, 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 19 Aug NMDC was trading at 219.86. The strike last trading price was 41.15, 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 16 Aug NMDC was trading at 217.45. The strike last trading price was 41.15, 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 14 Aug NMDC was trading at 210.94. The strike last trading price was 41.15, 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 13 Aug NMDC was trading at 224.46. The strike last trading price was 41.15, 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 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 0.45 | -0.05 | 8,41,500 | 31,500 | 8,32,500 |
| 17 Sept | 214.66 | 0.5 | 0.10 | 2,79,000 | -49,500 | 8,05,500 |
| 16 Sept | 219.10 | 0.4 | 0.00 | 2,56,500 | -45,000 | 8,59,500 |
| 13 Sept | 220.69 | 0.4 | -0.10 | 5,17,500 | -1,62,000 | 9,04,500 |
| 12 Sept | 215.48 | 0.5 | -1.05 | 28,08,000 | -76,500 | 10,89,000 |
| 11 Sept | 206.79 | 1.55 | 0.50 | 17,28,000 | -1,12,500 | 11,92,500 |
| 10 Sept | 210.93 | 1.05 | -0.75 | 18,76,500 | 1,03,500 | 13,05,000 |
| 9 Sept | 207.67 | 1.8 | 0.05 | 17,28,000 | -45,000 | 12,10,500 |
| 6 Sept | 210.98 | 1.75 | 0.30 | 15,52,500 | 99,000 | 12,55,500 |
| 5 Sept | 212.70 | 1.45 | -0.20 | 5,80,500 | 99,000 | 11,83,500 |
| 4 Sept | 211.09 | 1.65 | 0.50 | 17,19,000 | 3,06,000 | 11,16,000 |
| 3 Sept | 214.98 | 1.15 | 0.05 | 7,06,500 | 1,30,500 | 8,32,500 |
| 2 Sept | 216.41 | 1.1 | 0.25 | 11,83,500 | 5,04,000 | 7,02,000 |
| 30 Aug | 222.66 | 0.85 | -0.15 | 3,78,000 | 1,35,000 | 2,16,000 |
| 29 Aug | 223.92 | 1 | 0.55 | 1,26,000 | 40,500 | 81,000 |
| 28 Aug | 226.23 | 0.45 | -0.35 | 9,000 | 4,500 | 40,500 |
| 27 Aug | 229.65 | 0.8 | -0.15 | 90,000 | -18,000 | 36,000 |
| 26 Aug | 229.22 | 0.95 | -0.30 | 67,500 | -13,500 | 49,500 |
| 23 Aug | 221.76 | 1.25 | 0.25 | 76,500 | 22,500 | 63,000 |
| 22 Aug | 226.34 | 1 | -0.40 | 36,000 | 0 | 40,500 |
| 21 Aug | 222.67 | 1.4 | -3.25 | 9,000 | 4,500 | 45,000 |
| 20 Aug | 224.58 | 4.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 219.86 | 4.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 217.45 | 4.65 | 0.00 | 0 | 0 | 40,500 |
| 14 Aug | 210.94 | 4.65 | 3.15 | 1,89,000 | 9,000 | 40,500 |
| 13 Aug | 224.46 | 1.5 | 31,500 | 0 | 0 | |
For Nmdc Ltd. - strike price 195 expiring on 26SEP2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 18 Sept NMDC was trading at 212.12. 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 31500 which increased total open position to 832500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 805500
On 16 Sept NMDC was trading at 219.10. 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 -45000 which decreased total open position to 859500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 904500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 1089000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 1192500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 1305000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1210500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1255500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1183500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 306000 which increased total open position to 1116000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 832500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 702000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 216000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 81000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 40500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 36000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 49500
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 63000
On 22 Aug NMDC was trading at 226.34. 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 0 which decreased total open position to 40500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 1.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 45000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 4.65, 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 Aug NMDC was trading at 219.86. The strike last trading price was 4.65, 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 Aug NMDC was trading at 217.45. The strike last trading price was 4.65, 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 40500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 4.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 40500
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0