NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.11
Theta: -0.30
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 2.1 | -0.90 | 37.19 | 2,741 | 129 | 1,411 | |||
| 20 Nov | 221.22 | 3 | 0.00 | 34.28 | 3,120 | 26 | 1,263 | |||
| 19 Nov | 221.22 | 3 | -1.55 | 34.28 | 3,120 | 7 | 1,263 | |||
| 18 Nov | 222.71 | 4.55 | 1.25 | 37.63 | 4,406 | 33 | 1,260 | |||
| 14 Nov | 218.80 | 3.3 | -2.50 | 32.54 | 3,359 | 289 | 1,239 | |||
| 13 Nov | 223.21 | 5.8 | -0.05 | 33.07 | 2,741 | 301 | 951 | |||
| 12 Nov | 224.76 | 5.85 | -6.75 | 31.31 | 2,500 | 312 | 733 | |||
| 11 Nov | 232.93 | 12.6 | -1.25 | 34.47 | 259 | 9 | 420 | |||
|
|
||||||||||
| 8 Nov | 235.97 | 13.85 | -4.20 | 34.71 | 124 | 4 | 411 | |||
| 7 Nov | 238.91 | 18.05 | -1.55 | 37.51 | 43 | 3 | 408 | |||
| 6 Nov | 241.06 | 19.6 | 4.50 | 33.69 | 291 | -27 | 405 | |||
| 5 Nov | 234.73 | 15.1 | 4.40 | 35.60 | 1,062 | -155 | 433 | |||
| 4 Nov | 226.50 | 10.7 | 2.30 | 38.95 | 1,846 | 92 | 589 | |||
| 1 Nov | 222.84 | 8.4 | -0.25 | 36.89 | 249 | 79 | 477 | |||
| 31 Oct | 221.87 | 8.65 | -1.50 | - | 1,198 | 213 | 403 | |||
| 30 Oct | 224.26 | 10.15 | -0.45 | - | 226 | 52 | 190 | |||
| 29 Oct | 226.14 | 10.6 | -0.40 | - | 260 | 56 | 137 | |||
| 28 Oct | 227.96 | 11 | 4.85 | - | 16 | -5 | 82 | |||
| 25 Oct | 217.83 | 6.15 | 0.00 | - | 1 | 0 | 87 | |||
| 24 Oct | 215.85 | 6.15 | -1.85 | - | 4 | -3 | 88 | |||
| 23 Oct | 218.28 | 8 | 0.95 | - | 77 | 14 | 86 | |||
| 22 Oct | 215.41 | 7.05 | -4.15 | - | 74 | 39 | 69 | |||
| 21 Oct | 225.59 | 11.2 | -3.70 | - | 37 | 21 | 30 | |||
| 18 Oct | 231.44 | 14.9 | 4.55 | - | 14 | -6 | 10 | |||
| 17 Oct | 224.02 | 10.35 | -7.85 | - | 10 | 9 | 15 | |||
| 16 Oct | 231.40 | 18.2 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 232.08 | 18.2 | 4.40 | - | 3 | 2 | 7 | |||
| 14 Oct | 237.05 | 13.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 233.68 | 13.8 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 226.36 | 13.8 | 1.80 | - | 3 | 1 | 4 | |||
| 9 Oct | 224.18 | 12 | 1.45 | - | 5 | 1 | 2 | |||
| 8 Oct | 218.99 | 10.55 | -13.35 | - | 4 | 1 | 1 | |||
| 7 Oct | 228.74 | 23.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 236.56 | 23.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 239.40 | 23.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 244.53 | 23.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 244.91 | 23.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 235.18 | 23.9 | - | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 225 expiring on 28NOV2024
Delta for 225 CE is 0.30
Historical price for 225 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was 37.19, the open interest changed by 129 which increased total open position to 1411
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 34.28, the open interest changed by 26 which increased total open position to 1263
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was 34.28, the open interest changed by 7 which increased total open position to 1263
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 37.63, the open interest changed by 33 which increased total open position to 1260
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 3.3, which was -2.50 lower than the previous day. The implied volatity was 32.54, the open interest changed by 289 which increased total open position to 1239
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 5.8, which was -0.05 lower than the previous day. The implied volatity was 33.07, the open interest changed by 301 which increased total open position to 951
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 5.85, which was -6.75 lower than the previous day. The implied volatity was 31.31, the open interest changed by 312 which increased total open position to 733
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 12.6, which was -1.25 lower than the previous day. The implied volatity was 34.47, the open interest changed by 9 which increased total open position to 420
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 13.85, which was -4.20 lower than the previous day. The implied volatity was 34.71, the open interest changed by 4 which increased total open position to 411
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 18.05, which was -1.55 lower than the previous day. The implied volatity was 37.51, the open interest changed by 3 which increased total open position to 408
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 19.6, which was 4.50 higher than the previous day. The implied volatity was 33.69, the open interest changed by -27 which decreased total open position to 405
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 15.1, which was 4.40 higher than the previous day. The implied volatity was 35.60, the open interest changed by -155 which decreased total open position to 433
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 10.7, which was 2.30 higher than the previous day. The implied volatity was 38.95, the open interest changed by 92 which increased total open position to 589
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 8.4, which was -0.25 lower than the previous day. The implied volatity was 36.89, the open interest changed by 79 which increased total open position to 477
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 8.65, 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 30 Oct NMDC was trading at 224.26. The strike last trading price was 10.15, which was -0.45 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 10.6, which was -0.40 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 11, which was 4.85 higher 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 6.15, 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 6.15, which was -1.85 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, which was 0.95 higher 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 7.05, which was -4.15 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 11.2, which was -3.70 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 14.9, which was 4.55 higher 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 10.35, which was -7.85 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 18.2, 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 15 Oct NMDC was trading at 232.08. The strike last trading price was 18.2, which was 4.40 higher 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 13.8, 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 13.8, 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 13.8, which was 1.80 higher 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 12, which was 1.45 higher 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 10.55, which was -13.35 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.11
Theta: -0.29
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 8.85 | 0.20 | 42.14 | 357 | -94 | 730 |
| 20 Nov | 221.22 | 8.65 | 0.00 | 45.87 | 921 | 8 | 831 |
| 19 Nov | 221.22 | 8.65 | 2.15 | 45.87 | 921 | 15 | 831 |
| 18 Nov | 222.71 | 6.5 | -2.60 | 36.43 | 2,128 | 69 | 817 |
| 14 Nov | 218.80 | 9.1 | 2.45 | 34.41 | 1,050 | -107 | 749 |
| 13 Nov | 223.21 | 6.65 | 0.10 | 35.68 | 1,960 | 33 | 857 |
| 12 Nov | 224.76 | 6.55 | 3.25 | 34.97 | 4,170 | 311 | 826 |
| 11 Nov | 232.93 | 3.3 | -0.20 | 35.92 | 1,136 | 9 | 512 |
| 8 Nov | 235.97 | 3.5 | 0.90 | 35.74 | 1,161 | 79 | 503 |
| 7 Nov | 238.91 | 2.6 | 0.50 | 36.26 | 665 | -7 | 428 |
| 6 Nov | 241.06 | 2.1 | -2.40 | 35.36 | 972 | 15 | 437 |
| 5 Nov | 234.73 | 4.5 | -3.60 | 39.58 | 1,243 | -15 | 426 |
| 4 Nov | 226.50 | 8.1 | -2.55 | 41.91 | 987 | 130 | 450 |
| 1 Nov | 222.84 | 10.65 | 0.35 | 42.08 | 67 | -14 | 320 |
| 31 Oct | 221.87 | 10.3 | 0.80 | - | 566 | 129 | 334 |
| 30 Oct | 224.26 | 9.5 | 1.00 | - | 160 | 65 | 205 |
| 29 Oct | 226.14 | 8.5 | 2.85 | - | 108 | 15 | 140 |
| 28 Oct | 227.96 | 5.65 | -7.30 | - | 3 | 125 | 125 |
| 25 Oct | 217.83 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 215.85 | 12.95 | 0.00 | - | 0 | 3 | 0 |
| 23 Oct | 218.28 | 12.95 | -1.70 | - | 28 | 3 | 127 |
| 22 Oct | 215.41 | 14.65 | 5.95 | - | 63 | 3 | 124 |
| 21 Oct | 225.59 | 8.7 | 1.85 | - | 174 | 113 | 122 |
| 18 Oct | 231.44 | 6.85 | -2.75 | - | 7 | 3 | 10 |
| 17 Oct | 224.02 | 9.6 | 3.25 | - | 12 | 2 | 7 |
| 16 Oct | 231.40 | 6.35 | -0.15 | - | 1 | 0 | 5 |
| 15 Oct | 232.08 | 6.5 | 0.90 | - | 5 | 1 | 3 |
| 14 Oct | 237.05 | 5.6 | -5.00 | - | 1 | 0 | 1 |
| 11 Oct | 233.68 | 10.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 226.36 | 10.6 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 224.18 | 10.6 | -1.20 | - | 1 | 0 | 0 |
| 8 Oct | 218.99 | 11.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 228.74 | 11.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 236.56 | 11.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 239.40 | 11.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 244.53 | 11.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 244.91 | 11.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 235.18 | 11.8 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 225 expiring on 28NOV2024
Delta for 225 PE is -0.67
Historical price for 225 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 8.85, which was 0.20 higher than the previous day. The implied volatity was 42.14, the open interest changed by -94 which decreased total open position to 730
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 8.65, which was 0.00 lower than the previous day. The implied volatity was 45.87, the open interest changed by 8 which increased total open position to 831
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 8.65, which was 2.15 higher than the previous day. The implied volatity was 45.87, the open interest changed by 15 which increased total open position to 831
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 6.5, which was -2.60 lower than the previous day. The implied volatity was 36.43, the open interest changed by 69 which increased total open position to 817
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 9.1, which was 2.45 higher than the previous day. The implied volatity was 34.41, the open interest changed by -107 which decreased total open position to 749
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 6.65, which was 0.10 higher than the previous day. The implied volatity was 35.68, the open interest changed by 33 which increased total open position to 857
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 6.55, which was 3.25 higher than the previous day. The implied volatity was 34.97, the open interest changed by 311 which increased total open position to 826
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 3.3, which was -0.20 lower than the previous day. The implied volatity was 35.92, the open interest changed by 9 which increased total open position to 512
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 3.5, which was 0.90 higher than the previous day. The implied volatity was 35.74, the open interest changed by 79 which increased total open position to 503
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 2.6, which was 0.50 higher than the previous day. The implied volatity was 36.26, the open interest changed by -7 which decreased total open position to 428
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 2.1, which was -2.40 lower than the previous day. The implied volatity was 35.36, the open interest changed by 15 which increased total open position to 437
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 4.5, which was -3.60 lower than the previous day. The implied volatity was 39.58, the open interest changed by -15 which decreased total open position to 426
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 8.1, which was -2.55 lower than the previous day. The implied volatity was 41.91, the open interest changed by 130 which increased total open position to 450
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 10.65, which was 0.35 higher than the previous day. The implied volatity was 42.08, the open interest changed by -14 which decreased total open position to 320
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 10.3, which was 0.80 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 9.5, which was 1.00 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 8.5, which was 2.85 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 5.65, which was -7.30 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 12.95, 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 12.95, 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 12.95, which was -1.70 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 14.65, which was 5.95 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 8.7, which was 1.85 higher 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 6.85, which was -2.75 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 9.6, which was 3.25 higher 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 6.35, which was -0.15 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 6.5, which was 0.90 higher 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 5.6, which was -5.00 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 10.6, 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 10.6, 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 10.6, which was -1.20 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
