NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 221.22 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 221.22 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 222.71 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 218.80 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 223.21 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 224.76 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 232.93 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 235.97 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 238.91 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 241.06 | 44.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 234.73 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 226.50 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 222.84 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 221.87 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 224.26 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 226.14 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 227.96 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 217.83 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 215.85 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 218.28 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 215.41 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 225.59 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 231.44 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 224.02 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.40 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 232.08 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 237.05 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 233.68 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 226.36 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 224.18 | 44.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 218.99 | 44.85 | 44.85 | - | 0 | 0 | 0 | |||
| 7 Oct | 228.74 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 236.56 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 239.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 244.53 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 244.91 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 235.18 | 0 | - | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 195 expiring on 28NOV2024
Delta for 195 CE is 0.00
Historical price for 195 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 44.85, 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 Nov NMDC was trading at 226.50. The strike last trading price was 44.85, 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 Nov NMDC was trading at 222.84. The strike last trading price was 44.85, 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 31 Oct NMDC was trading at 221.87. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NMDC was trading at 217.83. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 44.85, which was 44.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. 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 which decreased total open position to
On 4 Oct NMDC was trading at 236.56. 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 which decreased total open position to
On 3 Oct NMDC was trading at 239.40. 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 which decreased total open position to
On 1 Oct NMDC was trading at 244.53. 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 which decreased total open position to
On 30 Sept NMDC was trading at 244.91. 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 which decreased total open position to
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.03
Theta: -0.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 0.4 | 0.00 | 53.61 | 155 | -2 | 140 |
| 20 Nov | 221.22 | 0.4 | 0.00 | 50.30 | 48 | 12 | 143 |
| 19 Nov | 221.22 | 0.4 | -0.05 | 50.30 | 48 | 13 | 143 |
| 18 Nov | 222.71 | 0.45 | -0.15 | 51.64 | 127 | 3 | 132 |
| 14 Nov | 218.80 | 0.6 | 0.10 | 42.49 | 197 | 23 | 132 |
| 13 Nov | 223.21 | 0.5 | -0.05 | 45.09 | 156 | -2 | 114 |
| 12 Nov | 224.76 | 0.55 | 0.15 | 44.97 | 168 | 0 | 115 |
| 11 Nov | 232.93 | 0.4 | -0.05 | 49.87 | 137 | 51 | 110 |
| 8 Nov | 235.97 | 0.45 | 0.05 | 47.88 | 14 | -4 | 59 |
| 7 Nov | 238.91 | 0.4 | 0.05 | 49.45 | 72 | -52 | 62 |
| 6 Nov | 241.06 | 0.35 | -0.10 | 49.03 | 79 | 13 | 129 |
| 5 Nov | 234.73 | 0.45 | -0.70 | 45.34 | 199 | 34 | 126 |
| 4 Nov | 226.50 | 1.15 | -0.65 | 47.23 | 263 | 53 | 92 |
| 1 Nov | 222.84 | 1.8 | 0.25 | 46.53 | 12 | 9 | 37 |
| 31 Oct | 221.87 | 1.55 | 0.05 | - | 53 | 31 | 32 |
| 30 Oct | 224.26 | 1.5 | -1.60 | - | 1 | 0 | 0 |
| 29 Oct | 226.14 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 227.96 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 217.83 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 215.85 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 218.28 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 215.41 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 225.59 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 231.44 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 224.02 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.40 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 232.08 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 237.05 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 233.68 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 226.36 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 224.18 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 218.99 | 3.1 | 3.10 | - | 0 | 0 | 0 |
| 7 Oct | 228.74 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 236.56 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 239.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 244.53 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 244.91 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 235.18 | 0 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 195 expiring on 28NOV2024
Delta for 195 PE is -0.06
Historical price for 195 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 53.61, the open interest changed by -2 which decreased total open position to 140
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 50.30, the open interest changed by 12 which increased total open position to 143
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 50.30, the open interest changed by 13 which increased total open position to 143
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 51.64, the open interest changed by 3 which increased total open position to 132
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 42.49, the open interest changed by 23 which increased total open position to 132
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 45.09, the open interest changed by -2 which decreased total open position to 114
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 44.97, the open interest changed by 0 which decreased total open position to 115
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 49.87, the open interest changed by 51 which increased total open position to 110
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 47.88, the open interest changed by -4 which decreased total open position to 59
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 49.45, the open interest changed by -52 which decreased total open position to 62
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 49.03, the open interest changed by 13 which increased total open position to 129
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 0.45, which was -0.70 lower than the previous day. The implied volatity was 45.34, the open interest changed by 34 which increased total open position to 126
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 47.23, the open interest changed by 53 which increased total open position to 92
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 46.53, the open interest changed by 9 which increased total open position to 37
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 1.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NMDC was trading at 217.83. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 3.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. 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 which decreased total open position to
On 4 Oct NMDC was trading at 236.56. 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 which decreased total open position to
On 3 Oct NMDC was trading at 239.40. 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 which decreased total open position to
On 1 Oct NMDC was trading at 244.53. 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 which decreased total open position to
On 30 Sept NMDC was trading at 244.91. 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 which decreased total open position to
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
