NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 01:51 PM IST
| NMDC 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.29 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 224.02 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 231.40 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 232.08 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 237.05 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 233.68 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 226.36 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 224.18 | 29.35 | 0.00 | 0 | 4,500 | 0 | ||||
| 8 Oct | 218.99 | 29.35 | -6.95 | 4,500 | 0 | 0 | ||||
| 7 Oct | 228.74 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 236.56 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 239.40 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 244.53 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 244.91 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 235.18 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 234.29 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 225.80 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 223.93 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 215.39 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 212.54 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 212.38 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 212.12 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 220.69 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 207.67 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 214.98 | 36.3 | -140.30 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 176.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 176.6 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 195 expiring on 31OCT2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 8 Oct NMDC was trading at 218.99. The strike last trading price was 29.35, which was -6.95 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, which was -140.30 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 176.6, 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 Aug NMDC was trading at 222.66. The strike last trading price was 176.6, 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 Oct | 231.29 | 0.3 | -0.20 | 4,09,500 | -72,000 | 3,51,000 |
| 17 Oct | 224.02 | 0.5 | 0.25 | 4,72,500 | -31,500 | 4,23,000 |
| 16 Oct | 231.40 | 0.25 | -0.05 | 1,30,500 | -45,000 | 4,54,500 |
| 15 Oct | 232.08 | 0.3 | 0.05 | 1,57,500 | 18,000 | 5,22,000 |
| 14 Oct | 237.05 | 0.25 | -0.15 | 2,29,500 | -22,500 | 5,04,000 |
| 11 Oct | 233.68 | 0.4 | -0.25 | 5,71,500 | 13,500 | 5,22,000 |
| 10 Oct | 226.36 | 0.65 | -0.40 | 6,34,500 | -13,500 | 5,22,000 |
| 9 Oct | 224.18 | 1.05 | -0.40 | 13,41,000 | 1,30,500 | 5,49,000 |
| 8 Oct | 218.99 | 1.45 | 0.75 | 18,90,000 | 2,38,500 | 4,50,000 |
| 7 Oct | 228.74 | 0.7 | 0.30 | 1,98,000 | 36,000 | 2,25,000 |
| 4 Oct | 236.56 | 0.4 | 0.00 | 4,500 | 0 | 1,89,000 |
| 3 Oct | 239.40 | 0.4 | 0.05 | 31,500 | 0 | 1,89,000 |
| 1 Oct | 244.53 | 0.35 | 0.00 | 1,17,000 | -36,000 | 1,89,000 |
| 30 Sept | 244.91 | 0.35 | -0.15 | 45,000 | -9,000 | 2,38,500 |
| 27 Sept | 235.18 | 0.5 | -0.15 | 63,000 | 31,500 | 2,43,000 |
| 26 Sept | 234.29 | 0.65 | -0.30 | 2,56,500 | 45,000 | 2,47,500 |
| 25 Sept | 225.80 | 0.95 | 0.00 | 1,80,000 | 45,000 | 2,02,500 |
| 24 Sept | 223.93 | 0.95 | -0.60 | 1,93,500 | -27,000 | 1,53,000 |
| 23 Sept | 215.39 | 1.55 | -0.45 | 1,21,500 | 13,500 | 1,80,000 |
| 20 Sept | 212.54 | 2 | 0.00 | 1,35,000 | -54,000 | 1,53,000 |
| 19 Sept | 212.38 | 2 | 0.00 | 2,38,500 | 1,26,000 | 2,02,500 |
| 18 Sept | 212.12 | 2 | 0.30 | 1,39,500 | -4,500 | 76,500 |
| 17 Sept | 214.66 | 1.7 | -1.65 | 1,39,500 | 63,000 | 67,500 |
| 16 Sept | 219.10 | 3.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 3.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 3.35 | 0.00 | 0 | 4,500 | 0 |
| 11 Sept | 206.79 | 3.35 | -1.60 | 4,500 | 0 | 0 |
| 10 Sept | 210.93 | 4.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 4.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 4.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 4.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 4.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 4.95 | -215.30 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 220.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 220.25 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 195 expiring on 31OCT2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 351000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 423000
On 16 Oct NMDC was trading at 231.40. 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 -45000 which decreased total open position to 454500
On 15 Oct NMDC was trading at 232.08. 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 18000 which increased total open position to 522000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 504000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 522000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 522000
On 9 Oct NMDC was trading at 224.18. 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 130500 which increased total open position to 549000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 1.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 450000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 225000
On 4 Oct NMDC was trading at 236.56. 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 0 which decreased total open position to 189000
On 3 Oct NMDC was trading at 239.40. 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 0 which decreased total open position to 189000
On 1 Oct NMDC was trading at 244.53. 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 -36000 which decreased total open position to 189000
On 30 Sept NMDC was trading at 244.91. 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 -9000 which decreased total open position to 238500
On 27 Sept NMDC was trading at 235.18. 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 31500 which increased total open position to 243000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 247500
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 202500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 153000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 180000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 153000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 202500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 76500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 67500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 3.35, 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 3.35, 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 3.35, 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 11 Sept NMDC was trading at 206.79. The strike last trading price was 3.35, which was -1.60 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, which was -215.30 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 220.25, 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 30 Aug NMDC was trading at 222.66. The strike last trading price was 220.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
