NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 01:51 PM IST
| NMDC 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.29 | 17.55 | 5.70 | 1,44,000 | 0 | 10,21,500 | ||||
| 17 Oct | 224.02 | 11.85 | -7.25 | 1,80,000 | -9,000 | 10,17,000 | ||||
|
|
||||||||||
| 16 Oct | 231.40 | 19.1 | 0.00 | 0 | -9,000 | 0 | ||||
| 15 Oct | 232.08 | 19.1 | -4.10 | 36,000 | -9,000 | 10,26,000 | ||||
| 14 Oct | 237.05 | 23.2 | 2.30 | 58,500 | -27,000 | 10,39,500 | ||||
| 11 Oct | 233.68 | 20.9 | 5.70 | 1,89,000 | -76,500 | 10,62,000 | ||||
| 10 Oct | 226.36 | 15.2 | 2.20 | 3,19,500 | -27,000 | 11,43,000 | ||||
| 9 Oct | 224.18 | 13 | 1.80 | 53,64,000 | 94,500 | 11,79,000 | ||||
| 8 Oct | 218.99 | 11.2 | -6.65 | 63,09,000 | 4,81,500 | 10,75,500 | ||||
| 7 Oct | 228.74 | 17.85 | -7.60 | 81,000 | 4,500 | 5,80,500 | ||||
| 4 Oct | 236.56 | 25.45 | -1.90 | 9,000 | -4,500 | 5,80,500 | ||||
| 3 Oct | 239.40 | 27.35 | -5.60 | 49,500 | -9,000 | 5,80,500 | ||||
| 1 Oct | 244.53 | 32.95 | -0.05 | 9,000 | -4,500 | 5,89,500 | ||||
| 30 Sept | 244.91 | 33 | 8.65 | 1,12,500 | -27,000 | 5,98,500 | ||||
| 27 Sept | 235.18 | 24.35 | 0.70 | 1,26,000 | 4,500 | 6,21,000 | ||||
| 26 Sept | 234.29 | 23.65 | 7.55 | 5,44,500 | -13,500 | 6,21,000 | ||||
| 25 Sept | 225.80 | 16.1 | 0.70 | 4,90,500 | -90,000 | 6,39,000 | ||||
| 24 Sept | 223.93 | 15.4 | 5.85 | 17,68,500 | -3,51,000 | 7,47,000 | ||||
| 23 Sept | 215.39 | 9.55 | 1.30 | 13,81,500 | 3,37,500 | 11,29,500 | ||||
| 20 Sept | 212.54 | 8.25 | -0.25 | 12,96,000 | 2,16,000 | 8,01,000 | ||||
| 19 Sept | 212.38 | 8.5 | 0.95 | 6,12,000 | 1,03,500 | 5,80,500 | ||||
| 18 Sept | 212.12 | 7.55 | -1.05 | 7,56,000 | 2,88,000 | 4,77,000 | ||||
| 17 Sept | 214.66 | 8.6 | -2.70 | 2,20,500 | 1,39,500 | 1,80,000 | ||||
| 16 Sept | 219.10 | 11.3 | -1.00 | 31,500 | 0 | 40,500 | ||||
| 13 Sept | 220.69 | 12.3 | 2.25 | 90,000 | 13,500 | 45,000 | ||||
| 12 Sept | 215.48 | 10.05 | 3.65 | 22,500 | 4,500 | 27,000 | ||||
| 11 Sept | 206.79 | 6.4 | 0.40 | 9,000 | 4,500 | 22,500 | ||||
| 10 Sept | 210.93 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 207.67 | 6 | -2.00 | 4,500 | 0 | 18,000 | ||||
| 6 Sept | 210.98 | 8 | -0.35 | 9,000 | -4,500 | 18,000 | ||||
| 5 Sept | 212.70 | 8.35 | 0.00 | 0 | 13,500 | 0 | ||||
| 4 Sept | 211.09 | 8.35 | -3.15 | 18,000 | 13,500 | 22,500 | ||||
| 3 Sept | 214.98 | 11.5 | 0.00 | 4,500 | 0 | 4,500 | ||||
| 2 Sept | 216.41 | 11.5 | -11.70 | 4,500 | 0 | 0 | ||||
| 30 Aug | 222.66 | 23.2 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 215 expiring on 31OCT2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 17.55, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1021500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 11.85, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1017000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 19.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1026000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 23.2, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 1039500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 20.9, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 1062000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 15.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 1143000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 13, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 1179000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 11.2, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 481500 which increased total open position to 1075500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 17.85, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 580500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 25.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 580500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 27.35, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 580500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 32.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 589500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 33, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 598500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 24.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 621000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 23.65, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 621000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 16.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 639000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 15.4, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -351000 which decreased total open position to 747000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 9.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 1129500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 8.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 801000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 8.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 580500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 7.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 477000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 8.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 180000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 11.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 12.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 45000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 10.05, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 27000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 6.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 6, 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 6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 18000
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 8.35, 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 4 Sept NMDC was trading at 211.09. The strike last trading price was 8.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 22500
On 3 Sept NMDC was trading at 214.98. 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 4500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 11.5, which was -11.70 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 23.2, 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 Oct | 231.29 | 1.25 | -1.35 | 45,49,500 | 9,13,500 | 32,04,000 |
| 17 Oct | 224.02 | 2.6 | 1.70 | 64,44,000 | 5,58,000 | 22,45,500 |
| 16 Oct | 231.40 | 0.9 | -0.20 | 20,16,000 | -1,66,500 | 16,96,500 |
| 15 Oct | 232.08 | 1.1 | 0.25 | 25,56,000 | 90,000 | 18,72,000 |
| 14 Oct | 237.05 | 0.85 | -0.70 | 24,21,000 | 13,500 | 17,82,000 |
| 11 Oct | 233.68 | 1.55 | -0.90 | 35,19,000 | 18,000 | 17,68,500 |
| 10 Oct | 226.36 | 2.45 | -1.30 | 43,51,500 | -18,000 | 17,59,500 |
| 9 Oct | 224.18 | 3.75 | -1.70 | 87,88,500 | 63,000 | 17,95,500 |
| 8 Oct | 218.99 | 5.45 | 2.75 | 1,40,94,000 | 7,83,000 | 17,37,000 |
| 7 Oct | 228.74 | 2.7 | 1.25 | 30,33,000 | 22,500 | 9,85,500 |
| 4 Oct | 236.56 | 1.45 | 0.15 | 11,29,500 | 45,000 | 9,67,500 |
| 3 Oct | 239.40 | 1.3 | 0.30 | 18,13,500 | -13,500 | 9,22,500 |
| 1 Oct | 244.53 | 1 | -0.25 | 13,32,000 | 18,000 | 9,49,500 |
| 30 Sept | 244.91 | 1.25 | -0.65 | 13,72,500 | 81,000 | 9,76,500 |
| 27 Sept | 235.18 | 1.9 | -0.25 | 17,77,500 | -27,000 | 9,13,500 |
| 26 Sept | 234.29 | 2.15 | -1.90 | 25,56,000 | 2,11,500 | 9,45,000 |
| 25 Sept | 225.80 | 4.05 | -0.25 | 16,20,000 | 1,89,000 | 7,29,000 |
| 24 Sept | 223.93 | 4.3 | -2.50 | 13,05,000 | -18,000 | 5,44,500 |
| 23 Sept | 215.39 | 6.8 | -2.00 | 4,32,000 | 1,84,500 | 5,62,500 |
| 20 Sept | 212.54 | 8.8 | 0.30 | 3,82,500 | 1,03,500 | 3,78,000 |
| 19 Sept | 212.38 | 8.5 | -1.00 | 81,000 | 36,000 | 2,74,500 |
| 18 Sept | 212.12 | 9.5 | 1.85 | 1,89,000 | 63,000 | 2,25,000 |
| 17 Sept | 214.66 | 7.65 | 0.70 | 1,89,000 | 1,35,000 | 1,62,000 |
| 16 Sept | 219.10 | 6.95 | -1.75 | 31,500 | 4,500 | 22,500 |
| 13 Sept | 220.69 | 8.7 | 0.00 | 0 | 4,500 | 0 |
| 12 Sept | 215.48 | 8.7 | -2.80 | 9,000 | 0 | 13,500 |
| 11 Sept | 206.79 | 11.5 | -0.50 | 13,500 | 0 | 9,000 |
| 10 Sept | 210.93 | 12 | 0.30 | 4,500 | 0 | 9,000 |
| 9 Sept | 207.67 | 11.7 | 0.00 | 0 | 9,000 | 0 |
| 6 Sept | 210.98 | 11.7 | 0.45 | 9,000 | 4,500 | 4,500 |
| 5 Sept | 212.70 | 11.25 | 2.05 | 4,500 | 0 | 4,500 |
| 4 Sept | 211.09 | 9.2 | 0.00 | 0 | 4,500 | 0 |
| 3 Sept | 214.98 | 9.2 | -2.40 | 9,000 | 4,500 | 4,500 |
| 2 Sept | 216.41 | 11.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 11.6 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 215 expiring on 31OCT2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 1.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 913500 which increased total open position to 3204000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 2.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 558000 which increased total open position to 2245500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -166500 which decreased total open position to 1696500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1872000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 1782000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1768500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 2.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1759500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 3.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 1795500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 5.45, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 783000 which increased total open position to 1737000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 2.7, 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 985500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 967500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 922500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 949500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 976500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 913500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 2.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 211500 which increased total open position to 945000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 4.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 729000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 4.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 544500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 6.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 562500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 8.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 378000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 8.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 274500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 9.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 225000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 7.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 162000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 6.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 8.7, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 8.7, 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 13500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 11.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 12, 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 9000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 11.7, 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 6 Sept NMDC was trading at 210.98. The strike last trading price was 11.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 11.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 9.2, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 9.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 11.6, 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 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
