NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 01:51 PM IST
| NMDC 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.29 | 9.85 | 3.70 | 70,42,500 | -94,500 | 21,15,000 | ||||
| 17 Oct | 224.02 | 6.15 | -4.10 | 91,03,500 | 4,14,000 | 22,18,500 | ||||
| 16 Oct | 231.40 | 10.25 | -0.30 | 9,31,500 | -36,000 | 17,82,000 | ||||
| 15 Oct | 232.08 | 10.55 | -3.45 | 12,06,000 | 94,500 | 18,18,000 | ||||
| 14 Oct | 237.05 | 14 | 1.25 | 12,55,500 | -90,000 | 17,28,000 | ||||
| 11 Oct | 233.68 | 12.75 | 4.30 | 34,87,500 | -3,46,500 | 18,67,500 | ||||
| 10 Oct | 226.36 | 8.45 | 1.45 | 51,52,500 | -2,07,000 | 22,36,500 | ||||
| 9 Oct | 224.18 | 7 | 1.05 | 1,53,90,000 | -4,500 | 24,57,000 | ||||
| 8 Oct | 218.99 | 5.95 | -4.95 | 1,47,55,500 | 9,85,500 | 24,61,500 | ||||
| 7 Oct | 228.74 | 10.9 | -5.75 | 7,47,000 | 90,000 | 14,85,000 | ||||
| 4 Oct | 236.56 | 16.65 | -2.60 | 1,08,000 | -27,000 | 13,99,500 | ||||
| 3 Oct | 239.40 | 19.25 | -3.85 | 67,500 | -13,500 | 14,26,500 | ||||
| 1 Oct | 244.53 | 23.1 | -0.40 | 1,89,000 | -13,500 | 14,35,500 | ||||
| 30 Sept | 244.91 | 23.5 | 7.30 | 5,22,000 | -1,39,500 | 14,53,500 | ||||
| 27 Sept | 235.18 | 16.2 | 1.10 | 14,53,500 | -58,500 | 15,97,500 | ||||
| 26 Sept | 234.29 | 15.1 | 5.10 | 90,27,000 | -5,85,000 | 16,56,000 | ||||
| 25 Sept | 225.80 | 10 | 0.60 | 60,48,000 | 3,51,000 | 22,23,000 | ||||
| 24 Sept | 223.93 | 9.4 | 4.20 | 76,54,500 | 10,84,500 | 18,45,000 | ||||
| 23 Sept | 215.39 | 5.2 | 0.50 | 6,75,000 | 1,26,000 | 7,65,000 | ||||
| 20 Sept | 212.54 | 4.7 | 0.20 | 7,11,000 | 1,08,000 | 6,48,000 | ||||
|
|
||||||||||
| 19 Sept | 212.38 | 4.5 | 0.35 | 2,25,000 | 1,12,500 | 5,40,000 | ||||
| 18 Sept | 212.12 | 4.15 | -0.75 | 4,14,000 | 2,25,000 | 4,27,500 | ||||
| 17 Sept | 214.66 | 4.9 | -2.45 | 1,93,500 | 90,000 | 1,98,000 | ||||
| 16 Sept | 219.10 | 7.35 | -0.20 | 1,39,500 | 22,500 | 1,03,500 | ||||
| 13 Sept | 220.69 | 7.55 | 2.65 | 72,000 | 49,500 | 76,500 | ||||
| 12 Sept | 215.48 | 4.9 | 0.70 | 9,000 | -4,500 | 27,000 | ||||
| 11 Sept | 206.79 | 4.2 | 0.00 | 0 | 4,500 | 0 | ||||
| 10 Sept | 210.93 | 4.2 | 0.30 | 4,500 | 0 | 27,000 | ||||
| 9 Sept | 207.67 | 3.9 | -0.65 | 36,000 | 22,500 | 22,500 | ||||
| 6 Sept | 210.98 | 4.55 | -13.45 | 9,000 | 4,500 | 4,500 | ||||
| 5 Sept | 212.70 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 18 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 225 expiring on 31OCT2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 9.85, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 2115000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 6.15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 414000 which increased total open position to 2218500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 10.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 1782000
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 10.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 1818000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1728000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 12.75, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -346500 which decreased total open position to 1867500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 8.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -207000 which decreased total open position to 2236500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 2457000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 5.95, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 985500 which increased total open position to 2461500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 10.9, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1485000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 16.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 1399500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 19.25, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 1426500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 23.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 1435500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 23.5, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -139500 which decreased total open position to 1453500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 16.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 1597500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 15.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -585000 which decreased total open position to 1656000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 10, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 2223000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 9.4, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 1084500 which increased total open position to 1845000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 5.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 765000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 4.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 648000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 540000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 427500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 4.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 198000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 7.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 103500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 7.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 76500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 4.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 27000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 4.2, 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 10 Sept NMDC was trading at 210.93. The strike last trading price was 4.2, 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 27000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 4.55, which was -13.45 lower 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 18, 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 4 Sept NMDC was trading at 211.09. The strike last trading price was 18, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 18, 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 Sept NMDC was trading at 216.41. The strike last trading price was 18, 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 18, 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 Oct | 231.29 | 2.95 | -3.00 | 53,37,000 | 3,60,000 | 26,95,500 |
| 17 Oct | 224.02 | 5.95 | 3.55 | 1,26,45,000 | -3,55,500 | 23,49,000 |
| 16 Oct | 231.40 | 2.4 | -0.35 | 33,21,000 | 1,84,500 | 27,04,500 |
| 15 Oct | 232.08 | 2.75 | 0.80 | 38,97,000 | -1,93,500 | 24,75,000 |
| 14 Oct | 237.05 | 1.95 | -1.55 | 40,59,000 | 2,38,500 | 26,77,500 |
| 11 Oct | 233.68 | 3.5 | -2.05 | 60,43,500 | -58,500 | 24,48,000 |
| 10 Oct | 226.36 | 5.55 | -2.15 | 49,99,500 | 2,92,500 | 25,24,500 |
| 9 Oct | 224.18 | 7.7 | -2.40 | 61,38,000 | 3,37,500 | 22,36,500 |
| 8 Oct | 218.99 | 10.1 | 4.50 | 35,55,000 | -85,500 | 19,08,000 |
| 7 Oct | 228.74 | 5.6 | 2.50 | 60,03,000 | 58,500 | 19,93,500 |
| 4 Oct | 236.56 | 3.1 | 0.35 | 37,39,500 | 4,50,000 | 19,71,000 |
| 3 Oct | 239.40 | 2.75 | 0.75 | 34,78,500 | 72,000 | 15,21,000 |
| 1 Oct | 244.53 | 2 | -0.30 | 24,48,000 | -63,000 | 14,53,500 |
| 30 Sept | 244.91 | 2.3 | -1.70 | 40,81,500 | 1,12,500 | 15,25,500 |
| 27 Sept | 235.18 | 4 | -0.50 | 37,71,000 | 2,07,000 | 14,22,000 |
| 26 Sept | 234.29 | 4.5 | -3.60 | 41,40,000 | -22,500 | 12,15,000 |
| 25 Sept | 225.80 | 8.1 | -0.15 | 61,29,000 | 4,00,500 | 12,33,000 |
| 24 Sept | 223.93 | 8.25 | -4.35 | 20,43,000 | 7,02,000 | 8,28,000 |
| 23 Sept | 215.39 | 12.6 | -0.40 | 1,21,500 | 58,500 | 1,21,500 |
| 20 Sept | 212.54 | 13 | -3.50 | 13,500 | 9,000 | 58,500 |
| 19 Sept | 212.38 | 16.5 | 0.00 | 0 | 4,500 | 0 |
| 18 Sept | 212.12 | 16.5 | 3.65 | 31,500 | 4,500 | 49,500 |
| 17 Sept | 214.66 | 12.85 | 1.20 | 18,000 | 9,000 | 45,000 |
| 16 Sept | 219.10 | 11.65 | 0.25 | 31,500 | 9,000 | 31,500 |
| 13 Sept | 220.69 | 11.4 | -4.90 | 22,500 | 13,500 | 13,500 |
| 12 Sept | 215.48 | 16.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 16.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 16.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 16.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 16.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 16.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 16.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 16.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 16.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 16.3 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 225 expiring on 31OCT2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 2.95, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 2695500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 5.95, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -355500 which decreased total open position to 2349000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 2704500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 2.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -193500 which decreased total open position to 2475000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 2677500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 3.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 2448000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 5.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 2524500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 7.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 2236500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 10.1, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 1908000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 5.6, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 1993500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 3.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 1971000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 2.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1521000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 1453500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 1525500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 1422000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 4.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1215000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 8.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 400500 which increased total open position to 1233000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 8.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 702000 which increased total open position to 828000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 12.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 121500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 13, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 58500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 16.5, 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 18 Sept NMDC was trading at 212.12. The strike last trading price was 16.5, 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 49500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 12.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 45000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 11.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 31500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 11.4, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 16.3, 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 11 Sept NMDC was trading at 206.79. The strike last trading price was 16.3, 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 10 Sept NMDC was trading at 210.93. The strike last trading price was 16.3, 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 9 Sept NMDC was trading at 207.67. The strike last trading price was 16.3, 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 6 Sept NMDC was trading at 210.98. The strike last trading price was 16.3, 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 5 Sept NMDC was trading at 212.70. The strike last trading price was 16.3, 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 4 Sept NMDC was trading at 211.09. The strike last trading price was 16.3, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 16.3, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 16.3, 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 Aug NMDC was trading at 222.66. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
