NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 0.9 | -0.40 | 62,86,500 | 13,500 | 56,29,500 | ||||
| 17 Sept | 214.66 | 1.3 | -0.95 | 62,55,000 | 3,78,000 | 56,16,000 | ||||
| 16 Sept | 219.10 | 2.25 | -0.55 | 1,38,06,000 | 9,45,000 | 52,56,000 | ||||
| 13 Sept | 220.69 | 2.8 | 0.90 | 1,54,44,000 | -1,93,500 | 42,84,000 | ||||
| 12 Sept | 215.48 | 1.9 | 0.95 | 78,16,500 | -85,500 | 44,77,500 | ||||
| 11 Sept | 206.79 | 0.95 | -0.65 | 29,34,000 | 1,66,500 | 45,81,000 | ||||
| 10 Sept | 210.93 | 1.6 | 0.15 | 21,91,500 | 76,500 | 44,23,500 | ||||
| 9 Sept | 207.67 | 1.45 | -0.50 | 38,56,500 | -94,500 | 43,47,000 | ||||
| 6 Sept | 210.98 | 1.95 | -0.35 | 38,74,500 | 40,500 | 44,64,000 | ||||
| 5 Sept | 212.70 | 2.3 | -0.05 | 23,44,500 | 2,70,000 | 44,19,000 | ||||
| 4 Sept | 211.09 | 2.35 | -1.00 | 43,47,000 | 5,89,500 | 41,53,500 | ||||
| 3 Sept | 214.98 | 3.35 | -0.65 | 31,63,500 | 18,000 | 35,68,500 | ||||
| 2 Sept | 216.41 | 4 | -2.85 | 50,71,500 | 8,23,500 | 35,46,000 | ||||
| 30 Aug | 222.66 | 6.85 | -1.15 | 38,11,500 | 8,77,500 | 27,31,500 | ||||
|
|
||||||||||
| 29 Aug | 223.92 | 8 | -1.00 | 41,40,000 | 7,47,000 | 18,45,000 | ||||
| 28 Aug | 226.23 | 9 | -2.00 | 9,45,000 | 1,75,500 | 10,98,000 | ||||
| 27 Aug | 229.65 | 11 | -0.15 | 13,72,500 | -13,500 | 9,13,500 | ||||
| 26 Aug | 229.22 | 11.15 | 3.70 | 21,78,000 | -31,500 | 9,22,500 | ||||
| 23 Aug | 221.76 | 7.45 | -2.60 | 5,85,000 | 2,29,500 | 9,54,000 | ||||
| 22 Aug | 226.34 | 10.05 | 1.45 | 13,05,000 | 2,65,500 | 7,24,500 | ||||
| 21 Aug | 222.67 | 8.6 | 1.60 | 8,82,000 | 1,84,500 | 4,63,500 | ||||
| 20 Aug | 224.58 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 7 | 1.60 | 9,000 | 0 | 2,79,000 | ||||
| 16 Aug | 217.45 | 5.4 | 0.00 | 0 | 36,000 | 0 | ||||
| 14 Aug | 210.94 | 5.4 | -4.60 | 1,75,500 | 36,000 | 2,79,000 | ||||
| 13 Aug | 224.46 | 10 | -3.45 | 94,500 | 9,000 | 2,43,000 | ||||
| 12 Aug | 229.63 | 13.45 | 4.45 | 54,000 | 9,000 | 2,38,500 | ||||
| 9 Aug | 221.53 | 9 | -5.50 | 2,29,500 | 2,02,500 | 2,20,500 | ||||
| 8 Aug | 222.49 | 14.5 | 0.00 | 0 | -4,500 | 0 | ||||
| 7 Aug | 228.57 | 14.5 | 2.95 | 27,000 | -4,500 | 18,000 | ||||
| 6 Aug | 222.74 | 11.55 | -1.20 | 9,000 | 0 | 18,000 | ||||
| 5 Aug | 224.29 | 12.75 | -8.55 | 49,500 | 13,500 | 13,500 | ||||
| 2 Aug | 235.91 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 241.61 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 238.55 | 21.3 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 5629500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 1.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 378000 which increased total open position to 5616000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 945000 which increased total open position to 5256000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 2.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -193500 which decreased total open position to 4284000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 1.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 4477500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 4581000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 4423500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 4347000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 4464000
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 4419000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 2.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 589500 which increased total open position to 4153500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 3.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 3568500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 4, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 823500 which increased total open position to 3546000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 877500 which increased total open position to 2731500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 747000 which increased total open position to 1845000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1098000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 11, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 913500
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 11.15, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 922500
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 7.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 954000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 10.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 724500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 8.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 463500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 7, 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 7, 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 279000
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 0
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 5.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 279000
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 10, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 243000
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 13.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 238500
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 9, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 220500
On 8 Aug NMDC was trading at 222.49. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 7 Aug NMDC was trading at 228.57. The strike last trading price was 14.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 18000
On 6 Aug NMDC was trading at 222.74. The strike last trading price was 11.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 5 Aug NMDC was trading at 224.29. The strike last trading price was 12.75, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 2 Aug NMDC was trading at 235.91. The strike last trading price was 21.3, 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 21.3, 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 Jul NMDC was trading at 241.61. The strike last trading price was 21.3, 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 21.3, 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 21.3, 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 21.3, 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 13.65 | 1.85 | 1,21,500 | 0 | 22,77,000 |
| 17 Sept | 214.66 | 11.8 | 3.00 | 4,05,000 | 0 | 22,81,500 |
| 16 Sept | 219.10 | 8.8 | 0.90 | 19,57,500 | -18,000 | 22,81,500 |
| 13 Sept | 220.69 | 7.9 | -3.35 | 20,20,500 | 85,500 | 22,95,000 |
| 12 Sept | 215.48 | 11.25 | -8.75 | 3,78,000 | -81,000 | 22,09,500 |
| 11 Sept | 206.79 | 20 | 3.50 | 13,500 | -4,500 | 22,95,000 |
| 10 Sept | 210.93 | 16.5 | -2.40 | 58,500 | 40,500 | 22,95,000 |
| 9 Sept | 207.67 | 18.9 | 2.15 | 1,66,500 | -76,500 | 22,68,000 |
| 6 Sept | 210.98 | 16.75 | 1.50 | 2,34,000 | -63,000 | 23,44,500 |
| 5 Sept | 212.70 | 15.25 | -0.80 | 1,17,000 | 18,000 | 24,07,500 |
| 4 Sept | 211.09 | 16.05 | 2.80 | 2,38,500 | 9,000 | 23,89,500 |
| 3 Sept | 214.98 | 13.25 | 1.05 | 1,17,000 | 27,000 | 23,80,500 |
| 2 Sept | 216.41 | 12.2 | 3.70 | 12,78,000 | 1,93,500 | 23,62,500 |
| 30 Aug | 222.66 | 8.5 | 0.25 | 13,54,500 | 2,70,000 | 21,64,500 |
| 29 Aug | 223.92 | 8.25 | 0.70 | 26,10,000 | 7,96,500 | 18,85,500 |
| 28 Aug | 226.23 | 7.55 | 1.40 | 8,50,500 | 1,71,000 | 10,93,500 |
| 27 Aug | 229.65 | 6.15 | -0.60 | 10,08,000 | 2,52,000 | 9,22,500 |
| 26 Aug | 229.22 | 6.75 | -3.75 | 9,49,500 | 3,10,500 | 6,57,000 |
| 23 Aug | 221.76 | 10.5 | 2.15 | 2,34,000 | 54,000 | 3,46,500 |
| 22 Aug | 226.34 | 8.35 | -2.05 | 3,37,500 | 1,30,500 | 2,88,000 |
| 21 Aug | 222.67 | 10.4 | -11.20 | 3,51,000 | 1,30,500 | 1,62,000 |
| 20 Aug | 224.58 | 21.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 219.86 | 21.6 | 0.00 | 0 | -27,000 | 0 |
| 16 Aug | 217.45 | 21.6 | 3.30 | 27,000 | 0 | 58,500 |
| 14 Aug | 210.94 | 18.3 | 7.70 | 58,500 | 22,500 | 45,000 |
| 13 Aug | 224.46 | 10.6 | 1.05 | 22,500 | 9,000 | 18,000 |
| 12 Aug | 229.63 | 9.55 | -0.05 | 4,500 | 0 | 4,500 |
| 9 Aug | 221.53 | 9.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 222.49 | 9.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 228.57 | 9.6 | 0.00 | 0 | 4,500 | 0 |
| 6 Aug | 222.74 | 9.6 | -4.05 | 4,500 | 0 | 0 |
| 5 Aug | 224.29 | 13.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 13.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 242.73 | 13.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 241.61 | 13.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 13.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 13.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 13.65 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 13.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2277000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 11.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2281500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 8.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 2281500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 7.9, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 2295000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 11.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 2209500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 20, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 2295000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 16.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 2295000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 18.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 2268000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 16.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 2344500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 15.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 2407500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 16.05, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 2389500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 13.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 2380500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 12.2, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 2362500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 8.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 2164500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 8.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 796500 which increased total open position to 1885500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 7.55, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1093500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 6.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 922500
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 6.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 657000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 10.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 346500
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 8.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 288000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 10.4, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 162000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 21.6, 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 19 Aug NMDC was trading at 219.86. The strike last trading price was 21.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 0
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 21.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 18.3, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 45000
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 10.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 9.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 9.6, 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 8 Aug NMDC was trading at 222.49. The strike last trading price was 9.6, 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 7 Aug NMDC was trading at 228.57. The strike last trading price was 9.6, 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 9.6, which was -4.05 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 13.65, 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 13.65, 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 13.65, 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 Jul NMDC was trading at 241.61. The strike last trading price was 13.65, 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 13.65, 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 13.65, 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 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0