NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 0.45 | -0.10 | 15,25,500 | 1,66,500 | 24,79,500 | ||||
| 17 Sept | 214.66 | 0.55 | -0.30 | 27,31,500 | 1,03,500 | 23,35,500 | ||||
|
|
||||||||||
| 16 Sept | 219.10 | 0.85 | -0.30 | 50,26,500 | 1,35,000 | 22,36,500 | ||||
| 13 Sept | 220.69 | 1.15 | 0.30 | 44,19,000 | -22,500 | 21,46,500 | ||||
| 12 Sept | 215.48 | 0.85 | 0.35 | 17,28,000 | -67,500 | 21,78,000 | ||||
| 11 Sept | 206.79 | 0.5 | -0.30 | 10,93,500 | 22,500 | 23,04,000 | ||||
| 10 Sept | 210.93 | 0.8 | 0.05 | 10,89,000 | -1,71,000 | 22,99,500 | ||||
| 9 Sept | 207.67 | 0.75 | -0.15 | 15,79,500 | 1,08,000 | 24,66,000 | ||||
| 6 Sept | 210.98 | 0.9 | -0.15 | 12,19,500 | -40,500 | 23,58,000 | ||||
| 5 Sept | 212.70 | 1.05 | -0.05 | 11,88,000 | 58,500 | 24,03,000 | ||||
| 4 Sept | 211.09 | 1.1 | -0.50 | 19,17,000 | 1,84,500 | 23,44,500 | ||||
| 3 Sept | 214.98 | 1.6 | -0.30 | 13,77,000 | 1,53,000 | 21,55,500 | ||||
| 2 Sept | 216.41 | 1.9 | -1.55 | 31,86,000 | 1,26,000 | 20,07,000 | ||||
| 30 Aug | 222.66 | 3.45 | -0.90 | 22,23,000 | 3,19,500 | 18,81,000 | ||||
| 29 Aug | 223.92 | 4.35 | -0.60 | 23,80,500 | 1,62,000 | 15,43,500 | ||||
| 28 Aug | 226.23 | 4.95 | -1.25 | 9,18,000 | 2,65,500 | 13,86,000 | ||||
| 27 Aug | 229.65 | 6.2 | -0.50 | 21,46,500 | 4,50,000 | 11,16,000 | ||||
| 26 Aug | 229.22 | 6.7 | 2.50 | 16,92,000 | 1,53,000 | 6,66,000 | ||||
| 23 Aug | 221.76 | 4.2 | -1.70 | 8,10,000 | 1,35,000 | 5,13,000 | ||||
| 22 Aug | 226.34 | 5.9 | 0.65 | 7,11,000 | -1,80,000 | 3,78,000 | ||||
| 21 Aug | 222.67 | 5.25 | 1.55 | 6,75,000 | 4,72,500 | 5,53,500 | ||||
| 20 Aug | 224.58 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 3.7 | 0.00 | 0 | 40,500 | 0 | ||||
| 14 Aug | 210.94 | 3.7 | -3.90 | 2,07,000 | 40,500 | 81,000 | ||||
| 13 Aug | 224.46 | 7.6 | -1.05 | 22,500 | 9,000 | 36,000 | ||||
| 12 Aug | 229.63 | 8.65 | 2.20 | 22,500 | 4,500 | 22,500 | ||||
| 9 Aug | 221.53 | 6.45 | -2.25 | 9,000 | 0 | 9,000 | ||||
| 8 Aug | 222.49 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 228.57 | 8.7 | 0.00 | 0 | 4,500 | 0 | ||||
| 6 Aug | 222.74 | 8.7 | 0.00 | 4,500 | 0 | 4,500 | ||||
| 5 Aug | 224.29 | 8.7 | -7.25 | 13,500 | 4,500 | 9,000 | ||||
| 2 Aug | 235.91 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 241.61 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 15.95 | -0.55 | 4,500 | 0 | 0 | ||||
| 26 Jul | 238.55 | 16.5 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 235 expiring on 26SEP2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 2479500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 2335500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 2236500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 2146500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 2178000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 2304000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -171000 which decreased total open position to 2299500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 2466000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 2358000
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 2403000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 2344500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 2155500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 1.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 2007000
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 3.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 319500 which increased total open position to 1881000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 4.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 1543500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 4.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 1386000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 6.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 1116000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 6.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 666000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 4.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 513000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 5.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 378000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 5.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 553500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 3.7, 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 3.7, 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 16 Aug NMDC was trading at 217.45. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 0
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 3.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 81000
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 7.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 36000
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 8.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22500
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 6.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 8 Aug NMDC was trading at 222.49. The strike last trading price was 8.7, 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 7 Aug NMDC was trading at 228.57. The strike last trading price was 8.7, 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 8.7, 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 4500
On 5 Aug NMDC was trading at 224.29. The strike last trading price was 8.7, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 2 Aug NMDC was trading at 235.91. The strike last trading price was 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, which was -0.55 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 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NMDC 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 24.8 | 4.10 | 18,000 | -4,500 | 4,45,500 |
| 17 Sept | 214.66 | 20.7 | 3.20 | 1,26,000 | 1,12,500 | 4,50,000 |
| 16 Sept | 219.10 | 17.5 | -0.55 | 13,500 | -4,500 | 3,33,000 |
| 13 Sept | 220.69 | 18.05 | -2.15 | 67,500 | -40,500 | 3,33,000 |
| 12 Sept | 215.48 | 20.2 | -8.85 | 18,000 | 0 | 3,82,500 |
| 11 Sept | 206.79 | 29.05 | 3.90 | 22,500 | 0 | 3,78,000 |
| 10 Sept | 210.93 | 25.15 | -5.30 | 27,000 | -13,500 | 3,82,500 |
| 9 Sept | 207.67 | 30.45 | 4.90 | 18,000 | 9,000 | 3,96,000 |
| 6 Sept | 210.98 | 25.55 | 0.90 | 49,500 | 4,500 | 3,82,500 |
| 5 Sept | 212.70 | 24.65 | -0.25 | 40,500 | 4,500 | 3,78,000 |
| 4 Sept | 211.09 | 24.9 | 3.95 | 1,39,500 | 9,000 | 3,73,500 |
| 3 Sept | 214.98 | 20.95 | 0.95 | 18,000 | -4,500 | 3,73,500 |
| 2 Sept | 216.41 | 20 | 4.60 | 58,500 | -4,500 | 3,73,500 |
| 30 Aug | 222.66 | 15.4 | 0.35 | 72,000 | 31,500 | 3,73,500 |
| 29 Aug | 223.92 | 15.05 | 1.85 | 1,62,000 | 36,000 | 3,33,000 |
| 28 Aug | 226.23 | 13.2 | 1.60 | 1,12,500 | 18,000 | 2,92,500 |
| 27 Aug | 229.65 | 11.6 | -0.40 | 2,83,500 | 67,500 | 2,70,000 |
| 26 Aug | 229.22 | 12 | -5.40 | 76,500 | 36,000 | 1,80,000 |
| 23 Aug | 221.76 | 17.4 | 2.50 | 81,000 | 67,500 | 1,48,500 |
| 22 Aug | 226.34 | 14.9 | -1.80 | 36,000 | 9,000 | 76,500 |
| 21 Aug | 222.67 | 16.7 | -25.30 | 67,500 | 45,000 | 63,000 |
| 20 Aug | 224.58 | 42 | 0.00 | 0 | 0 | 18,000 |
| 19 Aug | 219.86 | 42 | 0.00 | 45,000 | 0 | 18,000 |
| 16 Aug | 217.45 | 42 | 15.50 | 45,000 | 0 | 63,000 |
| 14 Aug | 210.94 | 26.5 | 12.90 | 1,03,500 | 40,500 | 63,000 |
| 13 Aug | 224.46 | 13.6 | -0.90 | 9,000 | 4,500 | 18,000 |
| 12 Aug | 229.63 | 14.5 | -1.70 | 9,000 | 4,500 | 18,000 |
| 9 Aug | 221.53 | 16.2 | 0.00 | 0 | 13,500 | 0 |
| 8 Aug | 222.49 | 16.2 | -2.50 | 13,500 | 9,000 | 9,000 |
| 7 Aug | 228.57 | 18.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 222.74 | 18.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 18.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 18.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 242.73 | 18.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 241.61 | 18.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 18.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 18.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 18.7 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 235 expiring on 26SEP2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 24.8, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 445500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 20.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 450000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 17.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 333000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 18.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 333000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 20.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 382500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 29.05, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 378000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 25.15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 382500
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 30.45, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 396000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 25.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 382500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 24.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 378000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 24.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 373500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 20.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 373500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 20, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 373500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 15.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 373500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 15.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 333000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 13.2, 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 292500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 11.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 270000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 12, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 180000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 17.4, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 148500
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 14.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 76500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 16.7, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 63000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 42, 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 18000
On 19 Aug NMDC was trading at 219.86. The strike last trading price was 42, 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 18000
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 42, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 26.5, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 63000
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 13.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 14.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 8 Aug NMDC was trading at 222.49. The strike last trading price was 16.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 7 Aug NMDC was trading at 228.57. The strike last trading price was 18.7, 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 6 Aug NMDC was trading at 222.74. The strike last trading price was 18.7, 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 5 Aug NMDC was trading at 224.29. The strike last trading price was 18.7, 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 2 Aug NMDC was trading at 235.91. The strike last trading price was 18.7, 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 1 Aug NMDC was trading at 242.73. The strike last trading price was 18.7, 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 31 Jul NMDC was trading at 241.61. The strike last trading price was 18.7, 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 30 Jul NMDC was trading at 243.03. The strike last trading price was 18.7, 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 29 Jul NMDC was trading at 244.19. The strike last trading price was 18.7, 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 26 Jul NMDC was trading at 238.55. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0