NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 2.8 | -1.10 | 1,06,29,000 | 11,56,500 | 46,80,000 | ||||
| 17 Sept | 214.66 | 3.9 | -2.55 | 70,92,000 | 7,42,500 | 35,23,500 | ||||
| 16 Sept | 219.10 | 6.45 | -0.85 | 44,23,500 | -1,26,000 | 27,85,500 | ||||
| 13 Sept | 220.69 | 7.3 | 2.40 | 1,07,46,000 | -17,91,000 | 29,16,000 | ||||
| 12 Sept | 215.48 | 4.9 | 2.70 | 2,62,75,500 | -6,12,000 | 46,44,000 | ||||
| 11 Sept | 206.79 | 2.2 | -1.30 | 51,48,000 | 4,90,500 | 53,01,000 | ||||
| 10 Sept | 210.93 | 3.5 | 0.25 | 54,40,500 | 9,000 | 47,97,000 | ||||
| 9 Sept | 207.67 | 3.25 | -1.15 | 69,57,000 | 9,81,000 | 47,88,000 | ||||
| 6 Sept | 210.98 | 4.4 | -0.70 | 65,29,500 | 1,98,000 | 38,07,000 | ||||
| 5 Sept | 212.70 | 5.1 | -0.10 | 45,18,000 | 5,44,500 | 36,13,500 | ||||
| 4 Sept | 211.09 | 5.2 | -1.60 | 69,03,000 | 12,51,000 | 30,46,500 | ||||
| 3 Sept | 214.98 | 6.8 | -1.10 | 39,82,500 | 6,43,500 | 17,91,000 | ||||
| 2 Sept | 216.41 | 7.9 | -4.20 | 29,61,000 | 9,81,000 | 11,56,500 | ||||
| 30 Aug | 222.66 | 12.1 | -1.70 | 90,000 | 27,000 | 1,66,500 | ||||
| 29 Aug | 223.92 | 13.8 | -1.40 | 1,44,000 | 45,000 | 1,39,500 | ||||
| 28 Aug | 226.23 | 15.2 | -2.55 | 4,500 | 0 | 94,500 | ||||
| 27 Aug | 229.65 | 17.75 | 0.10 | 31,500 | -4,500 | 94,500 | ||||
| 26 Aug | 229.22 | 17.65 | 4.95 | 94,500 | 0 | 99,000 | ||||
| 23 Aug | 221.76 | 12.7 | -2.80 | 36,000 | -4,500 | 94,500 | ||||
| 22 Aug | 226.34 | 15.5 | 1.25 | 54,000 | 13,500 | 99,000 | ||||
| 21 Aug | 222.67 | 14.25 | 2.75 | 45,000 | -4,500 | 85,500 | ||||
| 20 Aug | 224.58 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 11.5 | 5.50 | 18,000 | 0 | 90,000 | ||||
|
|
||||||||||
| 16 Aug | 217.45 | 6 | -2.65 | 9,000 | -4,500 | 94,500 | ||||
| 14 Aug | 210.94 | 8.65 | -8.00 | 2,25,000 | 90,000 | 99,000 | ||||
| 13 Aug | 224.46 | 16.65 | -2.55 | 4,500 | 0 | 4,500 | ||||
| 12 Aug | 229.63 | 19.2 | -7.85 | 4,500 | 0 | 0 | ||||
| 9 Aug | 221.53 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 222.49 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 228.57 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 222.74 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 235.91 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 238.55 | 27.05 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 215 expiring on 26SEP2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1156500 which increased total open position to 4680000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 3.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 742500 which increased total open position to 3523500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 6.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 2785500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 7.3, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1791000 which decreased total open position to 2916000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 4.9, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -612000 which decreased total open position to 4644000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 490500 which increased total open position to 5301000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 4797000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 981000 which increased total open position to 4788000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 4.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 3807000
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 5.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 544500 which increased total open position to 3613500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 5.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1251000 which increased total open position to 3046500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 6.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 643500 which increased total open position to 1791000
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 7.9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 981000 which increased total open position to 1156500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 12.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 166500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 13.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 139500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 15.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 17.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 94500
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 17.65, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 12.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 94500
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 15.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 99000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 14.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 85500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 11.5, 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 19 Aug NMDC was trading at 219.86. The strike last trading price was 11.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 94500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 8.65, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 99000
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 16.65, which was -2.55 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 19.2, which was -7.85 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 27.05, 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 Aug NMDC was trading at 222.49. The strike last trading price was 27.05, 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 Aug NMDC was trading at 228.57. The strike last trading price was 27.05, 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 Aug NMDC was trading at 222.74. The strike last trading price was 27.05, 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 Aug NMDC was trading at 224.29. The strike last trading price was 27.05, 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 2 Aug NMDC was trading at 235.91. The strike last trading price was 27.05, 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 Aug NMDC was trading at 242.73. The strike last trading price was 27.05, 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 30 Jul NMDC was trading at 243.03. The strike last trading price was 27.05, 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 29 Jul NMDC was trading at 244.19. The strike last trading price was 27.05, 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 26 Jul NMDC was trading at 238.55. The strike last trading price was 27.05, 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 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 5.45 | 1.20 | 32,76,000 | -99,000 | 17,28,000 |
| 17 Sept | 214.66 | 4.25 | 1.45 | 43,60,500 | -1,39,500 | 18,40,500 |
| 16 Sept | 219.10 | 2.8 | 0.05 | 60,12,000 | 40,500 | 19,84,500 |
| 13 Sept | 220.69 | 2.75 | -1.75 | 91,21,500 | -72,000 | 19,39,500 |
| 12 Sept | 215.48 | 4.5 | -6.55 | 43,02,000 | 18,000 | 19,62,000 |
| 11 Sept | 206.79 | 11.05 | 2.50 | 3,82,500 | 36,000 | 19,48,500 |
| 10 Sept | 210.93 | 8.55 | -1.95 | 3,91,500 | 54,000 | 19,30,500 |
| 9 Sept | 207.67 | 10.5 | 1.15 | 6,66,000 | -1,12,500 | 18,72,000 |
| 6 Sept | 210.98 | 9.35 | 0.85 | 9,99,000 | -31,500 | 19,84,500 |
| 5 Sept | 212.70 | 8.5 | -0.50 | 10,35,000 | 1,30,500 | 20,16,000 |
| 4 Sept | 211.09 | 9 | 2.05 | 28,84,500 | 99,000 | 18,99,000 |
| 3 Sept | 214.98 | 6.95 | 0.60 | 73,62,000 | 4,41,000 | 18,04,500 |
| 2 Sept | 216.41 | 6.35 | 2.15 | 38,47,500 | 4,86,000 | 13,77,000 |
| 30 Aug | 222.66 | 4.2 | -0.05 | 13,45,500 | 2,65,500 | 8,86,500 |
| 29 Aug | 223.92 | 4.25 | 0.45 | 10,39,500 | 1,39,500 | 6,16,500 |
| 28 Aug | 226.23 | 3.8 | 0.70 | 4,32,000 | -54,000 | 4,72,500 |
| 27 Aug | 229.65 | 3.1 | -0.20 | 4,81,500 | 40,500 | 5,31,000 |
| 26 Aug | 229.22 | 3.3 | -2.20 | 4,95,000 | 1,89,000 | 4,77,000 |
| 23 Aug | 221.76 | 5.5 | 0.95 | 1,89,000 | 49,500 | 2,79,000 |
| 22 Aug | 226.34 | 4.55 | -1.10 | 2,20,500 | 1,21,500 | 2,29,500 |
| 21 Aug | 222.67 | 5.65 | -6.60 | 1,39,500 | 49,500 | 1,08,000 |
| 20 Aug | 224.58 | 12.25 | 0.00 | 0 | 0 | 58,500 |
| 19 Aug | 219.86 | 12.25 | 0.00 | 0 | 0 | 58,500 |
| 16 Aug | 217.45 | 12.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 210.94 | 12.25 | 4.65 | 99,000 | 9,000 | 67,500 |
| 13 Aug | 224.46 | 7.6 | -0.05 | 9,000 | 4,500 | 54,000 |
| 12 Aug | 229.63 | 7.65 | 0.00 | 0 | 9,000 | 0 |
| 9 Aug | 221.53 | 7.65 | 0.80 | 9,000 | 4,500 | 45,000 |
| 8 Aug | 222.49 | 6.85 | 0.30 | 4,500 | 0 | 36,000 |
| 7 Aug | 228.57 | 6.55 | 0.00 | 0 | 4,500 | 0 |
| 6 Aug | 222.74 | 6.55 | 4.35 | 4,500 | 0 | 31,500 |
| 5 Aug | 224.29 | 2.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 2.2 | 0.00 | 0 | 31,500 | 0 |
| 1 Aug | 242.73 | 2.2 | -7.30 | 31,500 | 0 | 0 |
| 30 Jul | 243.03 | 9.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 9.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 9.5 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 215 expiring on 26SEP2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 5.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 1728000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 4.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -139500 which decreased total open position to 1840500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 1984500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1939500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 4.5, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1962000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 11.05, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1948500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 8.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1930500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 10.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 1872000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 9.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 1984500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 8.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 2016000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1899000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 6.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 441000 which increased total open position to 1804500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 6.35, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 486000 which increased total open position to 1377000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 886500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 4.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 616500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 3.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 472500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 531000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 3.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 477000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 279000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 4.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 229500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 5.65, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 108000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 12.25, 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 58500
On 19 Aug NMDC was trading at 219.86. The strike last trading price was 12.25, 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 58500
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 12.25, 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 14 Aug NMDC was trading at 210.94. The strike last trading price was 12.25, 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 67500
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 7.6, 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 54000
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 7.65, 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 9 Aug NMDC was trading at 221.53. The strike last trading price was 7.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 45000
On 8 Aug NMDC was trading at 222.49. The strike last trading price was 6.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 7 Aug NMDC was trading at 228.57. The strike last trading price was 6.55, 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 6 Aug NMDC was trading at 222.74. The strike last trading price was 6.55, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 5 Aug NMDC was trading at 224.29. The strike last trading price was 2.2, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 0
On 1 Aug NMDC was trading at 242.73. The strike last trading price was 2.2, which was -7.30 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 9.5, 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 29 Jul NMDC was trading at 244.19. The strike last trading price was 9.5, 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 26 Jul NMDC was trading at 238.55. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0