NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 8.85 | -1.85 | 6,21,000 | 22,500 | 8,23,500 | ||||
| 17 Sept | 214.66 | 10.7 | -3.35 | 54,000 | -4,500 | 7,96,500 | ||||
| 16 Sept | 219.10 | 14.05 | -0.85 | 54,000 | -13,500 | 8,01,000 | ||||
| 13 Sept | 220.69 | 14.9 | 3.05 | 3,37,500 | -1,44,000 | 8,19,000 | ||||
| 12 Sept | 215.48 | 11.85 | 6.25 | 53,32,500 | -6,16,500 | 9,63,000 | ||||
| 11 Sept | 206.79 | 5.6 | -2.40 | 32,85,000 | 7,60,500 | 15,70,500 | ||||
| 10 Sept | 210.93 | 8 | 0.70 | 15,57,000 | -27,000 | 8,10,000 | ||||
| 9 Sept | 207.67 | 7.3 | -2.05 | 43,29,000 | 3,28,500 | 8,50,500 | ||||
| 6 Sept | 210.98 | 9.35 | -0.95 | 5,26,500 | 1,44,000 | 5,31,000 | ||||
| 5 Sept | 212.70 | 10.3 | 0.00 | 1,03,500 | 36,000 | 3,87,000 | ||||
| 4 Sept | 211.09 | 10.3 | -2.65 | 3,33,000 | 1,48,500 | 3,55,500 | ||||
| 3 Sept | 214.98 | 12.95 | -1.50 | 13,500 | 4,500 | 2,16,000 | ||||
| 2 Sept | 216.41 | 14.45 | -5.60 | 90,000 | 36,000 | 2,16,000 | ||||
| 30 Aug | 222.66 | 20.05 | -0.80 | 49,500 | -4,500 | 1,80,000 | ||||
| 29 Aug | 223.92 | 20.85 | -3.50 | 72,000 | 40,500 | 1,80,000 | ||||
| 28 Aug | 226.23 | 24.35 | 1.35 | 1,26,000 | 1,08,000 | 1,39,500 | ||||
| 27 Aug | 229.65 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 229.22 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 221.76 | 23 | 0.00 | 0 | 9,000 | 0 | ||||
| 22 Aug | 226.34 | 23 | 1.50 | 9,000 | 4,500 | 27,000 | ||||
| 21 Aug | 222.67 | 21.5 | -12.20 | 49,500 | 22,500 | 22,500 | ||||
| 20 Aug | 224.58 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 210.94 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 224.46 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 229.63 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 222.49 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 228.57 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 222.74 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 235.91 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 238.55 | 33.7 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 205 expiring on 26SEP2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 8.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 823500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 10.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 796500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 14.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 801000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 14.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 819000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 11.85, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -616500 which decreased total open position to 963000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 5.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 760500 which increased total open position to 1570500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 810000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 7.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 328500 which increased total open position to 850500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 9.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 531000
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 387000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 10.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 355500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 12.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 216000
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 14.45, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 216000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 20.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 180000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 20.85, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 180000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 24.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 139500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 23, 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 23, 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 23, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 23, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 27000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 21.5, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 33.7, 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 33.7, 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 33.7, 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 33.7, 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 33.7, 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 Aug NMDC was trading at 229.63. The strike last trading price was 33.7, 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 33.7, 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 Aug NMDC was trading at 222.49. The strike last trading price was 33.7, 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 Aug NMDC was trading at 228.57. The strike last trading price was 33.7, 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 Aug NMDC was trading at 222.74. The strike last trading price was 33.7, 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 33.7, 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 Aug NMDC was trading at 235.91. The strike last trading price was 33.7, 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 Aug NMDC was trading at 242.73. The strike last trading price was 33.7, 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 Jul NMDC was trading at 243.03. The strike last trading price was 33.7, 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 Jul NMDC was trading at 244.19. The strike last trading price was 33.7, 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 Jul NMDC was trading at 238.55. The strike last trading price was 33.7, 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 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 1.6 | 0.45 | 45,04,500 | 1,30,500 | 22,27,500 |
| 17 Sept | 214.66 | 1.15 | 0.20 | 21,73,500 | 85,500 | 21,28,500 |
| 16 Sept | 219.10 | 0.95 | 0.10 | 25,92,000 | -2,02,500 | 20,56,500 |
| 13 Sept | 220.69 | 0.85 | -0.45 | 86,08,500 | -20,65,500 | 22,59,000 |
| 12 Sept | 215.48 | 1.3 | -3.15 | 95,44,500 | 0 | 43,20,000 |
| 11 Sept | 206.79 | 4.45 | 1.35 | 53,10,000 | 4,81,500 | 43,56,000 |
| 10 Sept | 210.93 | 3.1 | -1.65 | 51,34,500 | 8,37,000 | 38,70,000 |
| 9 Sept | 207.67 | 4.75 | 0.60 | 56,70,000 | 4,18,500 | 30,28,500 |
| 6 Sept | 210.98 | 4.15 | 0.40 | 37,89,000 | 6,21,000 | 25,78,500 |
| 5 Sept | 212.70 | 3.75 | -0.40 | 9,49,500 | 45,000 | 19,48,500 |
| 4 Sept | 211.09 | 4.15 | 1.15 | 30,10,500 | 5,17,500 | 18,99,000 |
| 3 Sept | 214.98 | 3 | 0.30 | 18,49,500 | -18,000 | 13,81,500 |
| 2 Sept | 216.41 | 2.7 | 0.85 | 49,95,000 | 4,27,500 | 14,22,000 |
| 30 Aug | 222.66 | 1.85 | -0.10 | 10,71,000 | 2,83,500 | 9,90,000 |
| 29 Aug | 223.92 | 1.95 | 0.25 | 6,21,000 | 2,56,500 | 7,02,000 |
| 28 Aug | 226.23 | 1.7 | 0.20 | 3,82,500 | 36,000 | 4,50,000 |
| 27 Aug | 229.65 | 1.5 | -0.05 | 1,08,000 | 4,500 | 4,14,000 |
| 26 Aug | 229.22 | 1.55 | -1.20 | 4,09,500 | 2,02,500 | 4,05,000 |
| 23 Aug | 221.76 | 2.75 | 0.60 | 1,35,000 | 22,500 | 2,07,000 |
| 22 Aug | 226.34 | 2.15 | -0.60 | 2,29,500 | 81,000 | 1,93,500 |
| 21 Aug | 222.67 | 2.75 | -4.95 | 1,71,000 | 90,000 | 99,000 |
| 20 Aug | 224.58 | 7.7 | 0.00 | 0 | 0 | 9,000 |
| 19 Aug | 219.86 | 7.7 | 0.00 | 0 | 0 | 9,000 |
| 16 Aug | 217.45 | 7.7 | 0.00 | 0 | 9,000 | 0 |
| 14 Aug | 210.94 | 7.7 | 4.80 | 18,000 | 4,500 | 4,500 |
| 13 Aug | 224.46 | 2.9 | -1.95 | 4,500 | 0 | 4,500 |
| 12 Aug | 229.63 | 4.85 | -1.40 | 4,500 | 0 | 0 |
| 9 Aug | 221.53 | 6.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 222.49 | 6.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 228.57 | 6.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 222.74 | 6.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 6.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 6.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 242.73 | 6.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 6.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 6.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 6.25 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 205 expiring on 26SEP2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 2227500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 2128500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -202500 which decreased total open position to 2056500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2065500 which decreased total open position to 2259000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 1.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4320000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 4.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 481500 which increased total open position to 4356000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 3.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 837000 which increased total open position to 3870000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 4.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 418500 which increased total open position to 3028500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 4.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 621000 which increased total open position to 2578500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1948500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 4.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 1899000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1381500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 2.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 1422000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 283500 which increased total open position to 990000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 702000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 450000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 414000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 1.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 405000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 2.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 207000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 193500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 2.75, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 99000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 7.7, 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 9000
On 19 Aug NMDC was trading at 219.86. The strike last trading price was 7.7, 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 9000
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 7.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 7.7, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 2.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 4.85, which was -1.40 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 6.25, 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 8 Aug NMDC was trading at 222.49. The strike last trading price was 6.25, 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 7 Aug NMDC was trading at 228.57. The strike last trading price was 6.25, 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 6 Aug NMDC was trading at 222.74. The strike last trading price was 6.25, 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 5 Aug NMDC was trading at 224.29. The strike last trading price was 6.25, 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 2 Aug NMDC was trading at 235.91. The strike last trading price was 6.25, 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 1 Aug NMDC was trading at 242.73. The strike last trading price was 6.25, 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 Jul NMDC was trading at 243.03. The strike last trading price was 6.25, 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 29 Jul NMDC was trading at 244.19. The strike last trading price was 6.25, 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 26 Jul NMDC was trading at 238.55. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0