NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.11
Theta: -0.34
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 6.65 | -1.30 | 37.82 | 733 | 80 | 189 | |||
| 20 Nov | 221.22 | 7.95 | 0.00 | 32.37 | 84 | -1 | 109 | |||
| 19 Nov | 221.22 | 7.95 | -2.80 | 32.37 | 84 | -1 | 109 | |||
| 18 Nov | 222.71 | 10.75 | 2.65 | 41.85 | 112 | 2 | 109 | |||
| 14 Nov | 218.80 | 8.1 | -3.60 | 33.05 | 107 | 47 | 106 | |||
| 13 Nov | 223.21 | 11.7 | -0.55 | 32.02 | 80 | 28 | 61 | |||
| 12 Nov | 224.76 | 12.25 | -9.75 | 32.91 | 15 | 4 | 35 | |||
| 11 Nov | 232.93 | 22 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 235.97 | 22 | -0.20 | 37.55 | 6 | -1 | 31 | |||
| 7 Nov | 238.91 | 22.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 241.06 | 22.2 | 0.00 | 0.00 | 0 | -12 | 0 | |||
| 5 Nov | 234.73 | 22.2 | 4.90 | 30.40 | 48 | -12 | 32 | |||
| 4 Nov | 226.50 | 17.3 | 2.55 | 41.01 | 48 | 2 | 43 | |||
| 1 Nov | 222.84 | 14.75 | 0.00 | 0.00 | 0 | 32 | 0 | |||
| 31 Oct | 221.87 | 14.75 | 0.65 | - | 44 | 33 | 42 | |||
| 30 Oct | 224.26 | 14.1 | 0.00 | - | 0 | 9 | 0 | |||
| 29 Oct | 226.14 | 14.1 | -1.40 | - | 17 | 8 | 8 | |||
| 28 Oct | 227.96 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 217.83 | 15.5 | 0.00 | - | 3 | 0 | 0 | |||
| 24 Oct | 215.85 | 15.5 | 0.00 | - | 3 | 0 | 0 | |||
| 23 Oct | 218.28 | 15.5 | -14.50 | - | 3 | 1 | 1 | |||
| 22 Oct | 215.41 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 225.59 | 30 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 231.44 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 224.02 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 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 | 0 | 0 | |||
| 11 Oct | 233.68 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 226.36 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 224.18 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 218.99 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 228.74 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 236.56 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 239.40 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 244.53 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 244.91 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 235.18 | 30 | - | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 215 expiring on 28NOV2024
Delta for 215 CE is 0.64
Historical price for 215 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 6.65, which was -1.30 lower than the previous day. The implied volatity was 37.82, the open interest changed by 80 which increased total open position to 189
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was 32.37, the open interest changed by -1 which decreased total open position to 109
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 7.95, which was -2.80 lower than the previous day. The implied volatity was 32.37, the open interest changed by -1 which decreased total open position to 109
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 10.75, which was 2.65 higher than the previous day. The implied volatity was 41.85, the open interest changed by 2 which increased total open position to 109
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 8.1, which was -3.60 lower than the previous day. The implied volatity was 33.05, the open interest changed by 47 which increased total open position to 106
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 11.7, which was -0.55 lower than the previous day. The implied volatity was 32.02, the open interest changed by 28 which increased total open position to 61
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 12.25, which was -9.75 lower than the previous day. The implied volatity was 32.91, the open interest changed by 4 which increased total open position to 35
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 22, which was -0.20 lower than the previous day. The implied volatity was 37.55, the open interest changed by -1 which decreased total open position to 31
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 22.2, 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 22.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 22.2, which was 4.90 higher than the previous day. The implied volatity was 30.40, the open interest changed by -12 which decreased total open position to 32
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 17.3, which was 2.55 higher than the previous day. The implied volatity was 41.01, the open interest changed by 2 which increased total open position to 43
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 14.75, which was 0.65 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 14.1, 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 29 Oct NMDC was trading at 226.14. The strike last trading price was 14.1, which was -1.40 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 15.5, 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 15.5, 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 15.5, 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 15.5, which was -14.50 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 7 Oct NMDC was trading at 228.74. 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 which decreased total open position to
On 4 Oct NMDC was trading at 236.56. 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 which decreased total open position to
On 3 Oct NMDC was trading at 239.40. 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 which decreased total open position to
On 1 Oct NMDC was trading at 244.53. 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 which decreased total open position to
On 30 Sept NMDC was trading at 244.91. 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 which decreased total open position to
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 215 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.11
Theta: -0.31
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 3.25 | -0.35 | 41.00 | 2,063 | 56 | 504 |
| 20 Nov | 221.22 | 3.6 | 0.00 | 44.73 | 1,091 | 68 | 441 |
| 19 Nov | 221.22 | 3.6 | 1.05 | 44.73 | 1,091 | 61 | 441 |
| 18 Nov | 222.71 | 2.55 | -1.40 | 39.02 | 1,765 | -6 | 386 |
| 14 Nov | 218.80 | 3.95 | 1.05 | 34.99 | 1,781 | 108 | 396 |
| 13 Nov | 223.21 | 2.9 | 0.20 | 37.39 | 1,484 | -23 | 292 |
| 12 Nov | 224.76 | 2.7 | 1.20 | 35.52 | 2,147 | 119 | 317 |
| 11 Nov | 232.93 | 1.5 | -0.05 | 39.34 | 682 | 5 | 198 |
| 8 Nov | 235.97 | 1.55 | 0.30 | 37.84 | 614 | -25 | 194 |
| 7 Nov | 238.91 | 1.25 | 0.20 | 39.39 | 263 | 49 | 220 |
| 6 Nov | 241.06 | 1.05 | -1.10 | 39.02 | 688 | 4 | 170 |
| 5 Nov | 234.73 | 2.15 | -2.35 | 40.58 | 734 | 35 | 175 |
| 4 Nov | 226.50 | 4.5 | -2.25 | 43.13 | 352 | 57 | 138 |
| 1 Nov | 222.84 | 6.75 | 0.50 | 45.08 | 42 | 16 | 79 |
| 31 Oct | 221.87 | 6.25 | 0.60 | - | 162 | 22 | 64 |
| 30 Oct | 224.26 | 5.65 | 0.85 | - | 58 | 9 | 42 |
| 29 Oct | 226.14 | 4.8 | 1.75 | - | 71 | 4 | 32 |
| 28 Oct | 227.96 | 3.05 | -5.15 | - | 2 | 29 | 29 |
| 25 Oct | 217.83 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 215.85 | 8.2 | 0.00 | - | 0 | 16 | 0 |
| 23 Oct | 218.28 | 8.2 | -1.50 | - | 21 | 12 | 26 |
| 22 Oct | 215.41 | 9.7 | 5.75 | - | 7 | 4 | 12 |
| 21 Oct | 225.59 | 3.95 | -0.05 | - | 11 | 6 | 8 |
| 18 Oct | 231.44 | 4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 224.02 | 4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.40 | 4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 232.08 | 4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 237.05 | 4 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 233.68 | 4 | -4.40 | - | 1 | 0 | 1 |
| 10 Oct | 226.36 | 8.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 224.18 | 8.4 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 218.99 | 8.4 | 0.35 | - | 1 | 0 | 0 |
| 7 Oct | 228.74 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 236.56 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 239.40 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 244.53 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 244.91 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 235.18 | 8.05 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 215 expiring on 28NOV2024
Delta for 215 PE is -0.37
Historical price for 215 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was 41.00, the open interest changed by 56 which increased total open position to 504
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 44.73, the open interest changed by 68 which increased total open position to 441
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 3.6, which was 1.05 higher than the previous day. The implied volatity was 44.73, the open interest changed by 61 which increased total open position to 441
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 2.55, which was -1.40 lower than the previous day. The implied volatity was 39.02, the open interest changed by -6 which decreased total open position to 386
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 3.95, which was 1.05 higher than the previous day. The implied volatity was 34.99, the open interest changed by 108 which increased total open position to 396
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 2.9, which was 0.20 higher than the previous day. The implied volatity was 37.39, the open interest changed by -23 which decreased total open position to 292
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 2.7, which was 1.20 higher than the previous day. The implied volatity was 35.52, the open interest changed by 119 which increased total open position to 317
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 39.34, the open interest changed by 5 which increased total open position to 198
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was 37.84, the open interest changed by -25 which decreased total open position to 194
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 39.39, the open interest changed by 49 which increased total open position to 220
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 1.05, which was -1.10 lower than the previous day. The implied volatity was 39.02, the open interest changed by 4 which increased total open position to 170
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 40.58, the open interest changed by 35 which increased total open position to 175
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 4.5, which was -2.25 lower than the previous day. The implied volatity was 43.13, the open interest changed by 57 which increased total open position to 138
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 6.75, which was 0.50 higher than the previous day. The implied volatity was 45.08, the open interest changed by 16 which increased total open position to 79
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 6.25, which was 0.60 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 5.65, which was 0.85 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 4.8, which was 1.75 higher 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 3.05, which was -5.15 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 8.2, 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 24 Oct NMDC was trading at 215.85. The strike last trading price was 8.2, 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 23 Oct NMDC was trading at 218.28. The strike last trading price was 8.2, which was -1.50 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 9.7, which was 5.75 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 3.95, which was -0.05 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, which was -4.40 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 8.4, 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 8.4, 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 8.4, which was 0.35 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 8.05, 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 4 Oct NMDC was trading at 236.56. The strike last trading price was 8.05, 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 3 Oct NMDC was trading at 239.40. The strike last trading price was 8.05, 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 1 Oct NMDC was trading at 244.53. The strike last trading price was 8.05, 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 Sept NMDC was trading at 244.91. The strike last trading price was 8.05, 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 27 Sept NMDC was trading at 235.18. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
