NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.36 | 13.85 | 4.70 | 38,83,500 | 58,500 | 36,58,500 | ||||
| 17 Oct | 224.02 | 9.15 | -5.15 | 33,03,000 | 9,000 | 35,91,000 | ||||
| 16 Oct | 231.40 | 14.3 | -0.25 | 4,50,000 | -49,500 | 35,86,500 | ||||
| 15 Oct | 232.08 | 14.55 | -4.00 | 3,24,000 | -90,000 | 36,45,000 | ||||
| 14 Oct | 237.05 | 18.55 | 2.00 | 5,71,500 | -2,97,000 | 37,39,500 | ||||
| 11 Oct | 233.68 | 16.55 | 5.15 | 27,58,500 | -3,24,000 | 40,36,500 | ||||
| 10 Oct | 226.36 | 11.4 | 1.70 | 37,26,000 | -2,74,500 | 43,42,500 | ||||
| 9 Oct | 224.18 | 9.7 | 1.45 | 1,40,67,000 | -4,23,000 | 46,66,500 | ||||
| 8 Oct | 218.99 | 8.25 | -6.15 | 2,15,37,000 | 30,37,500 | 50,89,500 | ||||
| 7 Oct | 228.74 | 14.4 | -6.25 | 7,02,000 | 22,500 | 20,52,000 | ||||
| 4 Oct | 236.56 | 20.65 | -2.45 | 1,71,000 | -45,000 | 20,29,500 | ||||
| 3 Oct | 239.40 | 23.1 | -3.95 | 6,79,500 | -1,66,500 | 20,79,000 | ||||
| 1 Oct | 244.53 | 27.05 | -0.70 | 6,43,500 | 2,25,000 | 22,45,500 | ||||
| 30 Sept | 244.91 | 27.75 | 7.75 | 8,28,000 | -2,11,500 | 20,29,500 | ||||
|
|
||||||||||
| 27 Sept | 235.18 | 20 | 1.15 | 12,96,000 | 1,75,500 | 22,50,000 | ||||
| 26 Sept | 234.29 | 18.85 | 6.10 | 66,78,000 | 22,500 | 20,88,000 | ||||
| 25 Sept | 225.80 | 12.75 | 0.80 | 44,28,000 | -3,10,500 | 20,79,000 | ||||
| 24 Sept | 223.93 | 11.95 | 4.70 | 1,24,15,500 | -6,12,000 | 23,98,500 | ||||
| 23 Sept | 215.39 | 7.25 | 0.80 | 23,13,000 | 2,79,000 | 30,01,500 | ||||
| 20 Sept | 212.54 | 6.45 | 0.20 | 42,43,500 | 7,47,000 | 27,22,500 | ||||
| 19 Sept | 212.38 | 6.25 | 0.65 | 24,48,000 | 3,15,000 | 20,07,000 | ||||
| 18 Sept | 212.12 | 5.6 | -0.90 | 14,89,500 | 3,15,000 | 16,92,000 | ||||
| 17 Sept | 214.66 | 6.5 | -2.35 | 8,86,500 | 2,88,000 | 13,63,500 | ||||
| 16 Sept | 219.10 | 8.85 | -1.00 | 6,39,000 | 1,35,000 | 10,71,000 | ||||
| 13 Sept | 220.69 | 9.85 | 2.40 | 7,92,000 | 1,44,000 | 9,36,000 | ||||
| 12 Sept | 215.48 | 7.45 | 2.80 | 10,53,000 | 2,34,000 | 7,92,000 | ||||
| 11 Sept | 206.79 | 4.65 | -1.40 | 3,10,500 | 85,500 | 5,58,000 | ||||
| 10 Sept | 210.93 | 6.05 | 0.85 | 2,97,000 | -27,000 | 4,77,000 | ||||
| 9 Sept | 207.67 | 5.2 | -1.40 | 1,80,000 | 31,500 | 5,04,000 | ||||
| 6 Sept | 210.98 | 6.6 | -0.75 | 1,98,000 | 54,000 | 4,72,500 | ||||
| 5 Sept | 212.70 | 7.35 | 0.05 | 99,000 | 22,500 | 4,14,000 | ||||
| 4 Sept | 211.09 | 7.3 | -1.80 | 3,82,500 | 2,74,500 | 3,91,500 | ||||
| 3 Sept | 214.98 | 9.1 | -0.50 | 67,500 | 36,000 | 1,12,500 | ||||
| 2 Sept | 216.41 | 9.6 | -19.35 | 94,500 | 81,000 | 81,000 | ||||
| 30 Aug | 222.66 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 223.92 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 28.95 | 28.05 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 0.9 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 220 expiring on 31OCT2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 13.85, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 3658500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 9.15, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 3591000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 14.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 3586500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 14.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 3645000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 18.55, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -297000 which decreased total open position to 3739500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 16.55, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -324000 which decreased total open position to 4036500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 11.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -274500 which decreased total open position to 4342500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 9.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -423000 which decreased total open position to 4666500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 8.25, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 3037500 which increased total open position to 5089500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 14.4, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 2052000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 20.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 2029500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 23.1, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -166500 which decreased total open position to 2079000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 27.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 2245500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 27.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -211500 which decreased total open position to 2029500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 20, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 2250000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 18.85, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 2088000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 12.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -310500 which decreased total open position to 2079000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 11.95, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -612000 which decreased total open position to 2398500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 7.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 279000 which increased total open position to 3001500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 6.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 747000 which increased total open position to 2722500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 2007000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 5.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1692000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 6.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 1363500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 8.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1071000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 9.85, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 936000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 7.45, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 792000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 4.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 558000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 6.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 477000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 5.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 504000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 6.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 472500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 7.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 414000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 7.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 274500 which increased total open position to 391500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 9.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 112500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 9.6, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 81000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 28.95, 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 Aug NMDC was trading at 223.92. The strike last trading price was 28.95, 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 Aug NMDC was trading at 221.53. The strike last trading price was 28.95, which was 28.05 higher 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 0.9, 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 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 231.36 | 1.9 | -2.10 | 75,82,500 | -2,07,000 | 58,99,500 |
| 17 Oct | 224.02 | 4 | 2.60 | 1,37,52,000 | 13,45,500 | 61,11,000 |
| 16 Oct | 231.40 | 1.4 | -0.25 | 32,31,000 | 1,66,500 | 47,65,500 |
| 15 Oct | 232.08 | 1.65 | 0.35 | 35,05,500 | -2,61,000 | 46,03,500 |
| 14 Oct | 237.05 | 1.3 | -1.00 | 37,30,500 | -1,03,500 | 48,55,500 |
| 11 Oct | 233.68 | 2.3 | -1.40 | 71,19,000 | 8,32,500 | 50,26,500 |
| 10 Oct | 226.36 | 3.7 | -1.65 | 62,28,000 | 1,62,000 | 41,80,500 |
| 9 Oct | 224.18 | 5.35 | -2.10 | 1,11,42,000 | 3,28,500 | 40,54,500 |
| 8 Oct | 218.99 | 7.45 | 3.55 | 1,75,59,000 | 4,81,500 | 37,35,000 |
| 7 Oct | 228.74 | 3.9 | 1.80 | 79,60,500 | 7,02,000 | 32,58,000 |
| 4 Oct | 236.56 | 2.1 | 0.20 | 34,06,500 | -1,89,000 | 25,74,000 |
| 3 Oct | 239.40 | 1.9 | 0.45 | 41,44,500 | -2,34,000 | 27,76,500 |
| 1 Oct | 244.53 | 1.45 | -0.30 | 29,88,000 | -2,16,000 | 30,15,000 |
| 30 Sept | 244.91 | 1.75 | -1.00 | 63,13,500 | 4,36,500 | 32,04,000 |
| 27 Sept | 235.18 | 2.75 | -0.30 | 44,82,000 | 85,500 | 27,63,000 |
| 26 Sept | 234.29 | 3.05 | -2.70 | 71,23,500 | 1,84,500 | 26,82,000 |
| 25 Sept | 225.80 | 5.75 | -0.25 | 44,32,500 | 9,99,000 | 24,88,500 |
| 24 Sept | 223.93 | 6 | -3.30 | 40,99,500 | 6,07,500 | 14,89,500 |
| 23 Sept | 215.39 | 9.3 | -2.20 | 6,66,000 | 3,33,000 | 8,77,500 |
| 20 Sept | 212.54 | 11.5 | -0.10 | 4,09,500 | 40,500 | 5,40,000 |
| 19 Sept | 212.38 | 11.6 | -0.05 | 76,500 | 27,000 | 4,99,500 |
| 18 Sept | 212.12 | 11.65 | 1.45 | 1,30,500 | 58,500 | 4,77,000 |
| 17 Sept | 214.66 | 10.2 | 0.95 | 2,88,000 | 1,71,000 | 4,14,000 |
| 16 Sept | 219.10 | 9.25 | 0.65 | 1,44,000 | 49,500 | 2,43,000 |
| 13 Sept | 220.69 | 8.6 | -2.20 | 2,61,000 | 45,000 | 1,93,500 |
| 12 Sept | 215.48 | 10.8 | -6.00 | 58,500 | 9,000 | 1,48,500 |
| 11 Sept | 206.79 | 16.8 | 2.75 | 9,000 | 0 | 1,39,500 |
| 10 Sept | 210.93 | 14.05 | -1.60 | 13,500 | 4,500 | 1,35,000 |
| 9 Sept | 207.67 | 15.65 | 1.60 | 9,000 | 0 | 1,21,500 |
| 6 Sept | 210.98 | 14.05 | 0.95 | 13,500 | 0 | 1,21,500 |
| 5 Sept | 212.70 | 13.1 | -2.60 | 4,500 | 0 | 1,17,000 |
| 4 Sept | 211.09 | 15.7 | 3.40 | 36,000 | 18,000 | 1,17,000 |
| 3 Sept | 214.98 | 12.3 | 0.55 | 18,000 | 4,500 | 94,500 |
| 2 Sept | 216.41 | 11.75 | 2.60 | 1,12,500 | 72,000 | 94,500 |
| 30 Aug | 222.66 | 9.15 | 2.25 | 22,500 | 13,500 | 18,000 |
| 29 Aug | 223.92 | 6.9 | -7.90 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 14.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 14.8 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 220 expiring on 31OCT2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 1.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -207000 which decreased total open position to 5899500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1345500 which increased total open position to 6111000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 4765500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -261000 which decreased total open position to 4603500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 1.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 4855500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 2.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 832500 which increased total open position to 5026500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 3.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 4180500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 5.35, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 328500 which increased total open position to 4054500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 7.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 481500 which increased total open position to 3735000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 3.9, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 702000 which increased total open position to 3258000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -189000 which decreased total open position to 2574000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -234000 which decreased total open position to 2776500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 3015000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 1.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 436500 which increased total open position to 3204000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 2763000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 3.05, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 2682000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 999000 which increased total open position to 2488500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 6, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 607500 which increased total open position to 1489500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 9.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 333000 which increased total open position to 877500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 11.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 540000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 11.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 499500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 11.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 477000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 10.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 414000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 9.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 243000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 8.6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 193500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 10.8, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 148500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 16.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 14.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 135000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 15.65, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 14.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 13.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 15.7, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 117000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 12.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 94500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 11.75, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 94500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 9.15, 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 18000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 6.9, which was -7.90 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 14.8, 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 5 Aug NMDC was trading at 224.29. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
