NMDC
Nmdc Ltd.
Historical option data for NMDC
26 Dec 2024 04:11 PM IST
| NMDC 26DEC2024 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 214.45 | 0.05 | 0.00 | - | 117 | -16 | 588 | |||
| 24 Dec | 212.44 | 0.05 | -0.05 | - | 333 | -119 | 610 | |||
|
|
||||||||||
| 23 Dec | 214.06 | 0.1 | -0.05 | 51.55 | 570 | -132 | 731 | |||
| 20 Dec | 213.15 | 0.15 | -0.15 | 41.82 | 199 | -185 | 864 | |||
| 19 Dec | 214.12 | 0.3 | -0.30 | 41.75 | 168 | -157 | 1,059 | |||
| 18 Dec | 213.63 | 0.6 | -1.15 | 45.45 | 5,539 | 221 | 1,216 | |||
| 17 Dec | 227.51 | 1.75 | -1.80 | 30.18 | 2,060 | -64 | 995 | |||
| 16 Dec | 232.64 | 3.55 | -0.65 | 27.92 | 2,600 | 253 | 1,055 | |||
| 13 Dec | 233.73 | 4.2 | -4.65 | 25.01 | 4,234 | 278 | 802 | |||
| 12 Dec | 240.79 | 8.85 | -0.95 | 26.83 | 329 | 41 | 525 | |||
| 11 Dec | 241.15 | 9.8 | -2.40 | 30.42 | 145 | 14 | 485 | |||
| 10 Dec | 243.97 | 12.2 | 1.65 | 29.44 | 418 | -63 | 471 | |||
| 9 Dec | 241.53 | 10.55 | 1.15 | 29.36 | 651 | -36 | 535 | |||
| 6 Dec | 238.66 | 9.4 | 2.30 | 28.29 | 977 | -52 | 574 | |||
| 5 Dec | 235.16 | 7.1 | 0.20 | 27.92 | 893 | 45 | 626 | |||
| 4 Dec | 234.07 | 6.9 | -0.65 | 28.21 | 690 | 54 | 582 | |||
| 3 Dec | 235.68 | 7.55 | 1.15 | 28.46 | 1,150 | -72 | 528 | |||
| 2 Dec | 231.75 | 6.4 | 0.20 | 30.26 | 853 | 197 | 603 | |||
| 29 Nov | 230.07 | 6.2 | 0.55 | 30.74 | 1,087 | 1 | 400 | |||
| 28 Nov | 227.73 | 5.65 | 0.05 | 31.09 | 821 | 5 | 402 | |||
| 27 Nov | 227.72 | 5.6 | 0.10 | 30.92 | 459 | 202 | 396 | |||
| 26 Nov | 226.72 | 5.5 | -0.05 | 31.76 | 172 | 22 | 195 | |||
| 25 Nov | 226.80 | 5.55 | 1.40 | 30.94 | 204 | 115 | 165 | |||
| 22 Nov | 220.77 | 4.15 | 0.60 | 32.24 | 94 | 36 | 86 | |||
| 21 Nov | 217.63 | 3.55 | -1.50 | 32.23 | 31 | 8 | 49 | |||
| 20 Nov | 221.22 | 5.05 | 0.00 | 35.17 | 21 | 7 | 44 | |||
| 19 Nov | 221.22 | 5.05 | -0.55 | 35.17 | 21 | 10 | 44 | |||
| 18 Nov | 222.71 | 5.6 | 1.35 | 33.88 | 12 | 2 | 33 | |||
| 14 Nov | 218.80 | 4.25 | -1.70 | 31.40 | 11 | 1 | 30 | |||
| 13 Nov | 223.21 | 5.95 | -1.05 | 30.86 | 4 | -1 | 29 | |||
| 12 Nov | 224.76 | 7 | -8.50 | 33.36 | 9 | 4 | 29 | |||
| 11 Nov | 232.93 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 235.97 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 238.91 | 15.5 | -0.50 | 33.76 | 1 | 0 | 25 | |||
| 6 Nov | 241.06 | 16 | 3.65 | 30.11 | 8 | 1 | 25 | |||
| 5 Nov | 234.73 | 12.35 | 0.75 | 30.62 | 26 | 24 | 24 | |||
| 4 Nov | 226.50 | 11.6 | 0.00 | 1.91 | 0 | 0 | 0 | |||
| 1 Nov | 222.84 | 11.6 | 3.14 | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 235 expiring on 26DEC2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 26 Dec NMDC was trading at 214.45. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 588
On 24 Dec NMDC was trading at 212.44. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -119 which decreased total open position to 610
On 23 Dec NMDC was trading at 214.06. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 51.55, the open interest changed by -132 which decreased total open position to 731
On 20 Dec NMDC was trading at 213.15. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 41.82, the open interest changed by -185 which decreased total open position to 864
On 19 Dec NMDC was trading at 214.12. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 41.75, the open interest changed by -157 which decreased total open position to 1059
On 18 Dec NMDC was trading at 213.63. The strike last trading price was 0.6, which was -1.15 lower than the previous day. The implied volatity was 45.45, the open interest changed by 221 which increased total open position to 1216
On 17 Dec NMDC was trading at 227.51. The strike last trading price was 1.75, which was -1.80 lower than the previous day. The implied volatity was 30.18, the open interest changed by -64 which decreased total open position to 995
On 16 Dec NMDC was trading at 232.64. The strike last trading price was 3.55, which was -0.65 lower than the previous day. The implied volatity was 27.92, the open interest changed by 253 which increased total open position to 1055
On 13 Dec NMDC was trading at 233.73. The strike last trading price was 4.2, which was -4.65 lower than the previous day. The implied volatity was 25.01, the open interest changed by 278 which increased total open position to 802
On 12 Dec NMDC was trading at 240.79. The strike last trading price was 8.85, which was -0.95 lower than the previous day. The implied volatity was 26.83, the open interest changed by 41 which increased total open position to 525
On 11 Dec NMDC was trading at 241.15. The strike last trading price was 9.8, which was -2.40 lower than the previous day. The implied volatity was 30.42, the open interest changed by 14 which increased total open position to 485
On 10 Dec NMDC was trading at 243.97. The strike last trading price was 12.2, which was 1.65 higher than the previous day. The implied volatity was 29.44, the open interest changed by -63 which decreased total open position to 471
On 9 Dec NMDC was trading at 241.53. The strike last trading price was 10.55, which was 1.15 higher than the previous day. The implied volatity was 29.36, the open interest changed by -36 which decreased total open position to 535
On 6 Dec NMDC was trading at 238.66. The strike last trading price was 9.4, which was 2.30 higher than the previous day. The implied volatity was 28.29, the open interest changed by -52 which decreased total open position to 574
On 5 Dec NMDC was trading at 235.16. The strike last trading price was 7.1, which was 0.20 higher than the previous day. The implied volatity was 27.92, the open interest changed by 45 which increased total open position to 626
On 4 Dec NMDC was trading at 234.07. The strike last trading price was 6.9, which was -0.65 lower than the previous day. The implied volatity was 28.21, the open interest changed by 54 which increased total open position to 582
On 3 Dec NMDC was trading at 235.68. The strike last trading price was 7.55, which was 1.15 higher than the previous day. The implied volatity was 28.46, the open interest changed by -72 which decreased total open position to 528
On 2 Dec NMDC was trading at 231.75. The strike last trading price was 6.4, which was 0.20 higher than the previous day. The implied volatity was 30.26, the open interest changed by 197 which increased total open position to 603
On 29 Nov NMDC was trading at 230.07. The strike last trading price was 6.2, which was 0.55 higher than the previous day. The implied volatity was 30.74, the open interest changed by 1 which increased total open position to 400
On 28 Nov NMDC was trading at 227.73. The strike last trading price was 5.65, which was 0.05 higher than the previous day. The implied volatity was 31.09, the open interest changed by 5 which increased total open position to 402
On 27 Nov NMDC was trading at 227.72. The strike last trading price was 5.6, which was 0.10 higher than the previous day. The implied volatity was 30.92, the open interest changed by 202 which increased total open position to 396
On 26 Nov NMDC was trading at 226.72. The strike last trading price was 5.5, which was -0.05 lower than the previous day. The implied volatity was 31.76, the open interest changed by 22 which increased total open position to 195
On 25 Nov NMDC was trading at 226.80. The strike last trading price was 5.55, which was 1.40 higher than the previous day. The implied volatity was 30.94, the open interest changed by 115 which increased total open position to 165
On 22 Nov NMDC was trading at 220.77. The strike last trading price was 4.15, which was 0.60 higher than the previous day. The implied volatity was 32.24, the open interest changed by 36 which increased total open position to 86
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 3.55, which was -1.50 lower than the previous day. The implied volatity was 32.23, the open interest changed by 8 which increased total open position to 49
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 35.17, the open interest changed by 7 which increased total open position to 44
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 5.05, which was -0.55 lower than the previous day. The implied volatity was 35.17, the open interest changed by 10 which increased total open position to 44
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 5.6, which was 1.35 higher than the previous day. The implied volatity was 33.88, the open interest changed by 2 which increased total open position to 33
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 4.25, which was -1.70 lower than the previous day. The implied volatity was 31.40, the open interest changed by 1 which increased total open position to 30
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 30.86, the open interest changed by -1 which decreased total open position to 29
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 7, which was -8.50 lower than the previous day. The implied volatity was 33.36, the open interest changed by 4 which increased total open position to 29
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 15.5, which was -0.50 lower than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 25
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 16, which was 3.65 higher than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 25
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 12.35, which was 0.75 higher than the previous day. The implied volatity was 30.62, the open interest changed by 24 which increased total open position to 24
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
| NMDC 26DEC2024 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 214.45 | 20.55 | -2.05 | - | 123 | -68 | 167 |
| 24 Dec | 212.44 | 22.6 | 1.00 | - | 58 | -21 | 238 |
| 23 Dec | 214.06 | 21.6 | -0.40 | - | 85 | -72 | 260 |
| 20 Dec | 213.15 | 22 | 1.00 | 40.13 | 34 | -32 | 334 |
| 19 Dec | 214.12 | 21 | -0.25 | - | 11 | -10 | 367 |
| 18 Dec | 213.63 | 21.25 | 11.95 | 47.55 | 891 | -186 | 377 |
| 17 Dec | 227.51 | 9.3 | 3.80 | 35.33 | 594 | -32 | 562 |
| 16 Dec | 232.64 | 5.5 | 0.20 | 30.17 | 624 | 36 | 594 |
| 13 Dec | 233.73 | 5.3 | 2.70 | 28.90 | 2,207 | -27 | 558 |
| 12 Dec | 240.79 | 2.6 | -0.25 | 28.05 | 1,423 | 50 | 584 |
| 11 Dec | 241.15 | 2.85 | 0.70 | 29.05 | 1,012 | 25 | 532 |
| 10 Dec | 243.97 | 2.15 | -0.75 | 29.30 | 1,633 | 61 | 508 |
| 9 Dec | 241.53 | 2.9 | -0.95 | 29.04 | 1,065 | 40 | 450 |
| 6 Dec | 238.66 | 3.85 | -1.75 | 28.22 | 772 | 100 | 412 |
| 5 Dec | 235.16 | 5.6 | -0.75 | 28.41 | 438 | 9 | 314 |
| 4 Dec | 234.07 | 6.35 | 0.35 | 29.53 | 418 | -3 | 306 |
| 3 Dec | 235.68 | 6 | -2.15 | 29.00 | 480 | 61 | 308 |
| 2 Dec | 231.75 | 8.15 | -1.30 | 30.64 | 106 | -9 | 248 |
| 29 Nov | 230.07 | 9.45 | -0.95 | 30.67 | 243 | 99 | 255 |
| 28 Nov | 227.73 | 10.4 | -0.50 | 29.86 | 131 | 69 | 156 |
| 27 Nov | 227.72 | 10.9 | -1.10 | 30.55 | 32 | 22 | 85 |
| 26 Nov | 226.72 | 12 | -0.30 | 31.81 | 33 | 23 | 60 |
| 25 Nov | 226.80 | 12.3 | -4.20 | 33.23 | 14 | 14 | 36 |
| 22 Nov | 220.77 | 16.5 | -0.50 | 33.61 | 5 | 3 | 25 |
| 21 Nov | 217.63 | 17 | 2.20 | 27.87 | 2 | 1 | 21 |
| 20 Nov | 221.22 | 14.8 | 0.00 | 23.55 | 5 | 4 | 19 |
| 19 Nov | 221.22 | 14.8 | 1.10 | 23.55 | 5 | 3 | 19 |
| 18 Nov | 222.71 | 13.7 | -4.10 | 25.42 | 15 | 7 | 15 |
| 14 Nov | 218.80 | 17.8 | 2.85 | 30.93 | 2 | 0 | 7 |
| 13 Nov | 223.21 | 14.95 | 0.10 | 32.40 | 2 | 0 | 8 |
| 12 Nov | 224.76 | 14.85 | 3.50 | 32.72 | 2 | 0 | 7 |
| 11 Nov | 232.93 | 11.35 | 1.35 | 36.91 | 5 | 2 | 8 |
| 8 Nov | 235.97 | 10 | 2.10 | 33.08 | 3 | 0 | 3 |
| 7 Nov | 238.91 | 7.9 | -3.05 | 32.23 | 5 | 2 | 3 |
| 6 Nov | 241.06 | 10.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 234.73 | 10.95 | -11.15 | 35.96 | 1 | 0 | 0 |
| 4 Nov | 226.50 | 22.1 | 22.10 | - | 0 | 0 | 0 |
| 1 Nov | 222.84 | 0 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 235 expiring on 26DEC2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 26 Dec NMDC was trading at 214.45. The strike last trading price was 20.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 167
On 24 Dec NMDC was trading at 212.44. The strike last trading price was 22.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 238
On 23 Dec NMDC was trading at 214.06. The strike last trading price was 21.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 260
On 20 Dec NMDC was trading at 213.15. The strike last trading price was 22, which was 1.00 higher than the previous day. The implied volatity was 40.13, the open interest changed by -32 which decreased total open position to 334
On 19 Dec NMDC was trading at 214.12. The strike last trading price was 21, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 367
On 18 Dec NMDC was trading at 213.63. The strike last trading price was 21.25, which was 11.95 higher than the previous day. The implied volatity was 47.55, the open interest changed by -186 which decreased total open position to 377
On 17 Dec NMDC was trading at 227.51. The strike last trading price was 9.3, which was 3.80 higher than the previous day. The implied volatity was 35.33, the open interest changed by -32 which decreased total open position to 562
On 16 Dec NMDC was trading at 232.64. The strike last trading price was 5.5, which was 0.20 higher than the previous day. The implied volatity was 30.17, the open interest changed by 36 which increased total open position to 594
On 13 Dec NMDC was trading at 233.73. The strike last trading price was 5.3, which was 2.70 higher than the previous day. The implied volatity was 28.90, the open interest changed by -27 which decreased total open position to 558
On 12 Dec NMDC was trading at 240.79. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 28.05, the open interest changed by 50 which increased total open position to 584
On 11 Dec NMDC was trading at 241.15. The strike last trading price was 2.85, which was 0.70 higher than the previous day. The implied volatity was 29.05, the open interest changed by 25 which increased total open position to 532
On 10 Dec NMDC was trading at 243.97. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 29.30, the open interest changed by 61 which increased total open position to 508
On 9 Dec NMDC was trading at 241.53. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 29.04, the open interest changed by 40 which increased total open position to 450
On 6 Dec NMDC was trading at 238.66. The strike last trading price was 3.85, which was -1.75 lower than the previous day. The implied volatity was 28.22, the open interest changed by 100 which increased total open position to 412
On 5 Dec NMDC was trading at 235.16. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was 28.41, the open interest changed by 9 which increased total open position to 314
On 4 Dec NMDC was trading at 234.07. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 29.53, the open interest changed by -3 which decreased total open position to 306
On 3 Dec NMDC was trading at 235.68. The strike last trading price was 6, which was -2.15 lower than the previous day. The implied volatity was 29.00, the open interest changed by 61 which increased total open position to 308
On 2 Dec NMDC was trading at 231.75. The strike last trading price was 8.15, which was -1.30 lower than the previous day. The implied volatity was 30.64, the open interest changed by -9 which decreased total open position to 248
On 29 Nov NMDC was trading at 230.07. The strike last trading price was 9.45, which was -0.95 lower than the previous day. The implied volatity was 30.67, the open interest changed by 99 which increased total open position to 255
On 28 Nov NMDC was trading at 227.73. The strike last trading price was 10.4, which was -0.50 lower than the previous day. The implied volatity was 29.86, the open interest changed by 69 which increased total open position to 156
On 27 Nov NMDC was trading at 227.72. The strike last trading price was 10.9, which was -1.10 lower than the previous day. The implied volatity was 30.55, the open interest changed by 22 which increased total open position to 85
On 26 Nov NMDC was trading at 226.72. The strike last trading price was 12, which was -0.30 lower than the previous day. The implied volatity was 31.81, the open interest changed by 23 which increased total open position to 60
On 25 Nov NMDC was trading at 226.80. The strike last trading price was 12.3, which was -4.20 lower than the previous day. The implied volatity was 33.23, the open interest changed by 14 which increased total open position to 36
On 22 Nov NMDC was trading at 220.77. The strike last trading price was 16.5, which was -0.50 lower than the previous day. The implied volatity was 33.61, the open interest changed by 3 which increased total open position to 25
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 17, which was 2.20 higher than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 21
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was 23.55, the open interest changed by 4 which increased total open position to 19
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 14.8, which was 1.10 higher than the previous day. The implied volatity was 23.55, the open interest changed by 3 which increased total open position to 19
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 13.7, which was -4.10 lower than the previous day. The implied volatity was 25.42, the open interest changed by 7 which increased total open position to 15
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 17.8, which was 2.85 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 7
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 14.95, which was 0.10 higher than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 8
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 14.85, which was 3.50 higher than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 7
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 11.35, which was 1.35 higher than the previous day. The implied volatity was 36.91, the open interest changed by 2 which increased total open position to 8
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 10, which was 2.10 higher than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 3
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 7.9, which was -3.05 lower than the previous day. The implied volatity was 32.23, the open interest changed by 2 which increased total open position to 3
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 10.95, which was -11.15 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 22.1, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
