NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 11:51 AM IST
| NMDC 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.22 | 6.6 | 2.60 | 99,90,000 | -54,000 | 49,54,500 | ||||
| 17 Oct | 224.02 | 4 | -2.90 | 1,42,92,000 | 9,04,500 | 50,22,000 | ||||
| 16 Oct | 231.40 | 6.9 | -0.55 | 51,93,000 | 1,30,500 | 40,90,500 | ||||
| 15 Oct | 232.08 | 7.45 | -2.95 | 47,34,000 | -4,00,500 | 39,91,500 | ||||
| 14 Oct | 237.05 | 10.4 | 0.85 | 51,66,000 | 1,08,000 | 43,92,000 | ||||
| 11 Oct | 233.68 | 9.55 | 3.45 | 1,38,37,500 | -6,57,000 | 43,06,500 | ||||
| 10 Oct | 226.36 | 6.1 | 1.00 | 1,27,35,000 | 1,12,500 | 49,77,000 | ||||
| 9 Oct | 224.18 | 5.1 | 0.80 | 2,21,31,000 | 90,000 | 48,78,000 | ||||
| 8 Oct | 218.99 | 4.3 | -3.85 | 2,19,87,000 | 13,36,500 | 47,92,500 | ||||
| 7 Oct | 228.74 | 8.15 | -5.15 | 97,15,500 | 3,01,500 | 34,56,000 | ||||
| 4 Oct | 236.56 | 13.3 | -1.80 | 13,05,000 | -1,12,500 | 31,59,000 | ||||
| 3 Oct | 239.40 | 15.1 | -3.85 | 12,42,000 | -9,000 | 32,80,500 | ||||
| 1 Oct | 244.53 | 18.95 | -0.45 | 11,88,000 | 67,500 | 32,89,500 | ||||
| 30 Sept | 244.91 | 19.4 | 6.45 | 38,97,000 | -5,58,000 | 32,31,000 | ||||
| 27 Sept | 235.18 | 12.95 | 0.95 | 78,75,000 | -7,02,000 | 37,98,000 | ||||
| 26 Sept | 234.29 | 12 | 4.40 | 2,63,29,500 | -13,00,500 | 45,09,000 | ||||
| 25 Sept | 225.80 | 7.6 | 0.45 | 1,78,87,500 | 24,25,500 | 58,23,000 | ||||
| 24 Sept | 223.93 | 7.15 | 3.45 | 1,27,62,000 | 12,55,500 | 33,84,000 | ||||
| 23 Sept | 215.39 | 3.7 | 0.25 | 16,92,000 | 3,10,500 | 21,15,000 | ||||
| 20 Sept | 212.54 | 3.45 | 0.20 | 23,94,000 | 2,43,000 | 18,04,500 | ||||
| 19 Sept | 212.38 | 3.25 | 0.20 | 16,06,500 | 76,500 | 15,70,500 | ||||
| 18 Sept | 212.12 | 3.05 | -0.55 | 12,73,500 | 3,96,000 | 14,40,000 | ||||
| 17 Sept | 214.66 | 3.6 | -1.55 | 6,25,500 | 2,29,500 | 10,26,000 | ||||
| 16 Sept | 219.10 | 5.15 | -0.65 | 7,42,500 | 54,000 | 7,92,000 | ||||
| 13 Sept | 220.69 | 5.8 | 1.60 | 10,39,500 | 18,000 | 7,24,500 | ||||
| 12 Sept | 215.48 | 4.2 | 1.50 | 11,11,500 | 1,80,000 | 6,88,500 | ||||
| 11 Sept | 206.79 | 2.7 | -0.95 | 2,20,500 | 72,000 | 4,99,500 | ||||
| 10 Sept | 210.93 | 3.65 | 0.35 | 1,26,000 | 22,500 | 4,27,500 | ||||
| 9 Sept | 207.67 | 3.3 | -0.60 | 2,47,500 | 99,000 | 4,05,000 | ||||
| 6 Sept | 210.98 | 3.9 | -0.80 | 1,44,000 | 40,500 | 3,10,500 | ||||
| 5 Sept | 212.70 | 4.7 | 0.25 | 72,000 | 9,000 | 2,70,000 | ||||
| 4 Sept | 211.09 | 4.45 | -1.25 | 2,20,500 | 72,000 | 2,61,000 | ||||
| 3 Sept | 214.98 | 5.7 | -0.20 | 58,500 | 36,000 | 1,89,000 | ||||
|
|
||||||||||
| 2 Sept | 216.41 | 5.9 | -4.05 | 1,98,000 | 1,26,000 | 1,48,500 | ||||
| 30 Aug | 222.66 | 9.95 | -0.05 | 9,000 | 0 | 13,500 | ||||
| 29 Aug | 223.92 | 10 | -13.80 | 18,000 | 13,500 | 13,500 | ||||
| 9 Aug | 221.53 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 23.8 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 230 expiring on 31OCT2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 18 Oct NMDC was trading at 231.22. The strike last trading price was 6.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 4954500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 904500 which increased total open position to 5022000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 6.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 4090500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 7.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -400500 which decreased total open position to 3991500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 10.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 4392000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 9.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -657000 which decreased total open position to 4306500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 6.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 4977000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 5.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 4878000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 4.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1336500 which increased total open position to 4792500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 8.15, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 301500 which increased total open position to 3456000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 13.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 3159000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 15.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 3280500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 18.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 3289500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 19.4, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -558000 which decreased total open position to 3231000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 12.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -702000 which decreased total open position to 3798000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 12, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -1300500 which decreased total open position to 4509000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 7.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2425500 which increased total open position to 5823000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 7.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1255500 which increased total open position to 3384000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 2115000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 3.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 1804500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 3.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 1570500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 396000 which increased total open position to 1440000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 3.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 1026000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 5.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 792000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 5.8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 724500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 4.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 688500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 2.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 499500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 427500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 3.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 405000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 3.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 310500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 4.7, 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 270000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 4.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 261000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 5.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 189000
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 5.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 148500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 9.95, 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 13500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 10, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 23.8, 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 23.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NMDC 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 231.22 | 4.75 | -3.95 | 29,52,000 | -2,83,500 | 41,40,000 |
| 17 Oct | 224.02 | 8.7 | 4.70 | 74,38,500 | -4,05,000 | 44,19,000 |
| 16 Oct | 231.40 | 4 | -0.55 | 53,23,500 | 72,000 | 48,37,500 |
| 15 Oct | 232.08 | 4.55 | 1.30 | 64,75,500 | 58,500 | 47,88,000 |
| 14 Oct | 237.05 | 3.25 | -2.05 | 57,33,000 | -18,000 | 47,29,500 |
| 11 Oct | 233.68 | 5.3 | -2.80 | 1,06,15,500 | 6,52,500 | 47,52,000 |
| 10 Oct | 226.36 | 8.1 | -2.50 | 45,18,000 | 4,99,500 | 41,08,500 |
| 9 Oct | 224.18 | 10.6 | -2.85 | 28,08,000 | 0 | 36,18,000 |
| 8 Oct | 218.99 | 13.45 | 5.60 | 44,41,500 | -5,17,500 | 36,18,000 |
| 7 Oct | 228.74 | 7.85 | 3.45 | 1,21,77,000 | -5,22,000 | 41,49,000 |
| 4 Oct | 236.56 | 4.4 | 0.40 | 62,82,000 | 18,000 | 46,89,000 |
| 3 Oct | 239.40 | 4 | 1.05 | 73,89,000 | 3,42,000 | 46,89,000 |
| 1 Oct | 244.53 | 2.95 | -0.30 | 58,63,500 | 54,000 | 43,33,500 |
| 30 Sept | 244.91 | 3.25 | -2.45 | 1,06,33,500 | 5,94,000 | 43,02,000 |
| 27 Sept | 235.18 | 5.7 | -0.65 | 62,64,000 | 11,11,500 | 36,99,000 |
| 26 Sept | 234.29 | 6.35 | -4.30 | 59,94,000 | 9,72,000 | 26,23,500 |
| 25 Sept | 225.80 | 10.65 | -0.50 | 25,69,500 | 3,42,000 | 16,47,000 |
| 24 Sept | 223.93 | 11.15 | -5.20 | 12,64,500 | 4,95,000 | 13,05,000 |
| 23 Sept | 215.39 | 16.35 | -0.50 | 1,53,000 | 1,12,500 | 8,05,500 |
| 20 Sept | 212.54 | 16.85 | -4.85 | 94,500 | 58,500 | 6,88,500 |
| 19 Sept | 212.38 | 21.7 | 2.50 | 81,000 | 36,000 | 6,25,500 |
| 18 Sept | 212.12 | 19.2 | 1.85 | 3,37,500 | 3,01,500 | 5,89,500 |
| 17 Sept | 214.66 | 17.35 | 1.70 | 1,80,000 | 85,500 | 2,83,500 |
| 16 Sept | 219.10 | 15.65 | 1.10 | 90,000 | 72,000 | 1,93,500 |
| 13 Sept | 220.69 | 14.55 | -4.40 | 1,39,500 | 72,000 | 1,21,500 |
| 12 Sept | 215.48 | 18.95 | -7.05 | 36,000 | 22,500 | 49,500 |
| 11 Sept | 206.79 | 26 | 4.30 | 13,500 | 0 | 27,000 |
| 10 Sept | 210.93 | 21.7 | -2.30 | 4,500 | 0 | 22,500 |
| 9 Sept | 207.67 | 24 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 24 | 5.50 | 4,500 | 0 | 22,500 |
| 5 Sept | 212.70 | 18.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 18.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 18.5 | -0.50 | 4,500 | 0 | 22,500 |
| 2 Sept | 216.41 | 19 | 3.00 | 18,000 | 4,500 | 9,000 |
| 30 Aug | 222.66 | 16 | 0.00 | 0 | 4,500 | 0 |
| 29 Aug | 223.92 | 16 | -3.50 | 4,500 | 0 | 0 |
| 9 Aug | 221.53 | 19.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 19.5 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 230 expiring on 31OCT2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 18 Oct NMDC was trading at 231.22. The strike last trading price was 4.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -283500 which decreased total open position to 4140000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 8.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -405000 which decreased total open position to 4419000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 4837500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 4.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 4788000
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 3.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 4729500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 5.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 652500 which increased total open position to 4752000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 8.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 499500 which increased total open position to 4108500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 10.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3618000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 13.45, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -517500 which decreased total open position to 3618000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 7.85, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -522000 which decreased total open position to 4149000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 4.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 4689000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 4689000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 2.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 4333500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 3.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 594000 which increased total open position to 4302000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 5.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1111500 which increased total open position to 3699000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 6.35, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 972000 which increased total open position to 2623500
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 10.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 1647000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 11.15, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 1305000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 16.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 805500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 16.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 688500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 21.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 625500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 19.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 301500 which increased total open position to 589500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 17.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 283500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 15.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 193500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 14.55, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 121500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 18.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 49500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 26, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 21.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 24, 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 24, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 18.5, 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 0
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 18.5, 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 0
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 18.5, 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 22500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 19, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 16, 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 29 Aug NMDC was trading at 223.92. The strike last trading price was 16, which was -3.50 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 19.5, 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 0
On 5 Aug NMDC was trading at 224.29. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
