NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.36 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 224.02 | 21.8 | -8.20 | 9,000 | 0 | 99,000 | ||||
| 16 Oct | 231.40 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 232.08 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 237.05 | 30 | 0.00 | 0 | -4,500 | 0 | ||||
| 11 Oct | 233.68 | 30 | 8.80 | 9,000 | 0 | 1,03,500 | ||||
| 10 Oct | 226.36 | 21.2 | 0.00 | 0 | 13,500 | 0 | ||||
| 9 Oct | 224.18 | 21.2 | 4.65 | 72,000 | 9,000 | 99,000 | ||||
| 8 Oct | 218.99 | 16.55 | -10.95 | 1,30,500 | 58,500 | 85,500 | ||||
| 7 Oct | 228.74 | 27.5 | -2.80 | 9,000 | 0 | 27,000 | ||||
| 4 Oct | 236.56 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 239.40 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 244.53 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 244.91 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 235.18 | 30.3 | 0.00 | 0 | -4,500 | 0 | ||||
| 26 Sept | 234.29 | 30.3 | 5.25 | 22,500 | -4,500 | 27,000 | ||||
| 25 Sept | 225.80 | 25.05 | 9.90 | 9,000 | 0 | 22,500 | ||||
| 24 Sept | 223.93 | 15.15 | 0.00 | 0 | 18,000 | 0 | ||||
| 23 Sept | 215.39 | 15.15 | 0.15 | 27,000 | 13,500 | 18,000 | ||||
| 20 Sept | 212.54 | 15 | -14.30 | 4,500 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 212.38 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 212.12 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 220.69 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 207.67 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 29.3 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 205 expiring on 31OCT2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 21.8, 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 21.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 30, 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 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 30, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 21.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 99000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 16.55, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 85500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 27.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 30.3, 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 30.3, 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 30.3, 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 30.3, 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 30.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 30.3, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 27000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 25.05, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 15.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 15.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 18000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 15, which was -14.30 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 29.3, 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 Aug NMDC was trading at 222.66. The strike last trading price was 29.3, 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 Oct | 231.36 | 0.6 | -0.45 | 14,89,500 | 90,000 | 10,08,000 |
| 17 Oct | 224.02 | 1.05 | 0.65 | 18,13,500 | 45,000 | 9,45,000 |
| 16 Oct | 231.40 | 0.4 | -0.10 | 4,14,000 | 58,500 | 9,04,500 |
| 15 Oct | 232.08 | 0.5 | 0.10 | 3,55,500 | -49,500 | 8,50,500 |
| 14 Oct | 237.05 | 0.4 | -0.30 | 5,85,000 | 1,66,500 | 8,95,500 |
| 11 Oct | 233.68 | 0.7 | -0.50 | 11,65,500 | -1,08,000 | 7,33,500 |
| 10 Oct | 226.36 | 1.2 | -0.60 | 19,62,000 | -81,000 | 8,19,000 |
| 9 Oct | 224.18 | 1.8 | -1.00 | 45,94,500 | -67,500 | 9,45,000 |
| 8 Oct | 218.99 | 2.8 | 1.50 | 65,65,500 | 5,58,000 | 10,30,500 |
| 7 Oct | 228.74 | 1.3 | 0.55 | 8,64,000 | 45,000 | 4,77,000 |
| 4 Oct | 236.56 | 0.75 | 0.05 | 2,92,500 | 31,500 | 4,36,500 |
| 3 Oct | 239.40 | 0.7 | 0.15 | 4,95,000 | -45,000 | 4,14,000 |
| 1 Oct | 244.53 | 0.55 | -0.15 | 5,44,500 | -1,08,000 | 4,77,000 |
| 30 Sept | 244.91 | 0.7 | -0.30 | 5,62,500 | -54,000 | 6,07,500 |
| 27 Sept | 235.18 | 1 | -0.10 | 8,32,500 | 1,26,000 | 6,88,500 |
| 26 Sept | 234.29 | 1.1 | -0.80 | 7,33,500 | 1,44,000 | 5,58,000 |
| 25 Sept | 225.80 | 1.9 | -0.15 | 5,35,500 | -4,500 | 4,14,000 |
| 24 Sept | 223.93 | 2.05 | -1.20 | 9,85,500 | 13,500 | 4,18,500 |
| 23 Sept | 215.39 | 3.25 | -0.75 | 4,00,500 | 94,500 | 3,96,000 |
| 20 Sept | 212.54 | 4 | -0.25 | 1,98,000 | 4,500 | 3,01,500 |
| 19 Sept | 212.38 | 4.25 | -0.15 | 2,52,000 | 13,500 | 2,92,500 |
| 18 Sept | 212.12 | 4.4 | 0.90 | 2,47,500 | 90,000 | 2,79,000 |
| 17 Sept | 214.66 | 3.5 | 0.05 | 1,98,000 | 85,500 | 1,89,000 |
| 16 Sept | 219.10 | 3.45 | 0.35 | 31,500 | 4,500 | 1,08,000 |
| 13 Sept | 220.69 | 3.1 | -1.15 | 58,500 | 27,000 | 1,03,500 |
| 12 Sept | 215.48 | 4.25 | -4.10 | 85,500 | -4,500 | 76,500 |
| 11 Sept | 206.79 | 8.35 | 2.35 | 67,500 | 4,500 | 81,000 |
| 10 Sept | 210.93 | 6 | -1.85 | 54,000 | 9,000 | 81,000 |
| 9 Sept | 207.67 | 7.85 | 1.25 | 40,500 | 22,500 | 76,500 |
| 6 Sept | 210.98 | 6.6 | 2.10 | 4,500 | 0 | 54,000 |
| 5 Sept | 212.70 | 4.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 4.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 4.5 | 0.00 | 0 | 4,500 | 0 |
| 2 Sept | 216.41 | 4.5 | 1.20 | 4,500 | 0 | 49,500 |
| 30 Aug | 222.66 | 3.3 | 49,500 | 4,500 | 4,500 | |
For Nmdc Ltd. - strike price 205 expiring on 31OCT2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1008000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 1.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 945000
On 16 Oct NMDC was trading at 231.40. 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 58500 which increased total open position to 904500
On 15 Oct NMDC was trading at 232.08. 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 850500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 895500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 733500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 819000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 1.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 945000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 2.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 558000 which increased total open position to 1030500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 1.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 477000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 436500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 414000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 477000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 607500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 688500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 558000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 414000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 2.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 418500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 396000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 301500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 292500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 4.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 279000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 189000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 3.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 108000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 103500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 4.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 76500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 8.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 81000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 81000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 7.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 76500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 6.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 4.5, 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 4.5, 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 4.5, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 4.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
