NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 221.22 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 221.22 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 222.71 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 218.80 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 223.21 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 224.76 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 232.93 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 235.97 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 238.91 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 241.06 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 234.73 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 226.50 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 222.84 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 221.87 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 224.26 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 226.14 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 227.96 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 217.83 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 215.85 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 218.28 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 215.41 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 225.59 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 231.44 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 224.02 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.40 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 232.08 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 237.05 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 233.68 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 226.36 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 224.18 | 37.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 218.99 | 37.05 | 37.05 | - | 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 205 expiring on 28NOV2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 37.05, 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 Nov NMDC was trading at 221.22. The strike last trading price was 37.05, 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 Nov NMDC was trading at 221.22. The strike last trading price was 37.05, 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 Nov NMDC was trading at 222.71. The strike last trading price was 37.05, 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 Nov NMDC was trading at 218.80. The strike last trading price was 37.05, 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 Nov NMDC was trading at 223.21. The strike last trading price was 37.05, 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 Nov NMDC was trading at 224.76. The strike last trading price was 37.05, 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 Nov NMDC was trading at 232.93. The strike last trading price was 37.05, 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 Nov NMDC was trading at 235.97. The strike last trading price was 37.05, 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 Nov NMDC was trading at 238.91. The strike last trading price was 37.05, 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 Nov NMDC was trading at 241.06. The strike last trading price was 37.05, 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 Nov NMDC was trading at 234.73. The strike last trading price was 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, which was 37.05 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 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.07
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 1.05 | -0.15 | 45.59 | 1,029 | -69 | 472 |
| 20 Nov | 221.22 | 1.2 | 0.00 | 46.03 | 682 | 17 | 546 |
| 19 Nov | 221.22 | 1.2 | 0.20 | 46.03 | 682 | 22 | 546 |
| 18 Nov | 222.71 | 1 | -0.50 | 44.44 | 1,043 | 106 | 544 |
| 14 Nov | 218.80 | 1.5 | 0.30 | 37.72 | 718 | -13 | 440 |
| 13 Nov | 223.21 | 1.2 | 0.10 | 40.80 | 956 | 46 | 459 |
| 12 Nov | 224.76 | 1.1 | 0.35 | 38.92 | 1,073 | 103 | 422 |
| 11 Nov | 232.93 | 0.75 | 0.00 | 44.34 | 371 | 53 | 320 |
| 8 Nov | 235.97 | 0.75 | 0.10 | 41.84 | 267 | 19 | 268 |
| 7 Nov | 238.91 | 0.65 | 0.15 | 43.68 | 128 | 3 | 250 |
| 6 Nov | 241.06 | 0.5 | -0.45 | 42.38 | 271 | 39 | 263 |
| 5 Nov | 234.73 | 0.95 | -1.35 | 42.19 | 453 | 2 | 224 |
| 4 Nov | 226.50 | 2.3 | -1.50 | 44.70 | 639 | 65 | 231 |
| 1 Nov | 222.84 | 3.8 | 0.50 | 46.43 | 30 | 15 | 166 |
| 31 Oct | 221.87 | 3.3 | 0.30 | - | 167 | 9 | 152 |
| 30 Oct | 224.26 | 3 | 0.40 | - | 61 | 9 | 142 |
| 29 Oct | 226.14 | 2.6 | -1.35 | - | 236 | 129 | 136 |
| 28 Oct | 227.96 | 3.95 | 0.00 | - | 0 | 0 | 7 |
| 25 Oct | 217.83 | 3.95 | 0.00 | - | 3 | 0 | 7 |
| 24 Oct | 215.85 | 3.95 | 0.00 | - | 3 | 0 | 7 |
| 23 Oct | 218.28 | 3.95 | -1.35 | - | 3 | 1 | 8 |
| 22 Oct | 215.41 | 5.3 | 0.10 | - | 13 | 7 | 7 |
| 21 Oct | 225.59 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 231.44 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 224.02 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.40 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 232.08 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 237.05 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 233.68 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 226.36 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 224.18 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 218.99 | 5.2 | 5.20 | - | 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 205 expiring on 28NOV2024
Delta for 205 PE is -0.14
Historical price for 205 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 45.59, the open interest changed by -69 which decreased total open position to 472
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 46.03, the open interest changed by 17 which increased total open position to 546
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 46.03, the open interest changed by 22 which increased total open position to 546
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 44.44, the open interest changed by 106 which increased total open position to 544
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was 37.72, the open interest changed by -13 which decreased total open position to 440
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was 40.80, the open interest changed by 46 which increased total open position to 459
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 38.92, the open interest changed by 103 which increased total open position to 422
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 44.34, the open interest changed by 53 which increased total open position to 320
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 41.84, the open interest changed by 19 which increased total open position to 268
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 43.68, the open interest changed by 3 which increased total open position to 250
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 42.38, the open interest changed by 39 which increased total open position to 263
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 0.95, which was -1.35 lower than the previous day. The implied volatity was 42.19, the open interest changed by 2 which increased total open position to 224
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 2.3, which was -1.50 lower than the previous day. The implied volatity was 44.70, the open interest changed by 65 which increased total open position to 231
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 3.8, which was 0.50 higher than the previous day. The implied volatity was 46.43, the open interest changed by 15 which increased total open position to 166
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 3.3, which was 0.30 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 3, which was 0.40 higher 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 2.6, which was -1.35 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 3.95, 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 3.95, 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 3.95, 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 3.95, which was -1.35 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 5.3, which was 0.10 higher 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, which was 5.20 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
