NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.05
Theta: -0.15
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 0.55 | -0.45 | 39.44 | 1,343 | 58 | 1,138 | |||
| 20 Nov | 221.22 | 1 | 0.00 | 37.40 | 1,199 | -1 | 1,077 | |||
| 19 Nov | 221.22 | 1 | -0.70 | 37.40 | 1,199 | -4 | 1,077 | |||
| 18 Nov | 222.71 | 1.7 | 0.45 | 38.95 | 2,832 | 72 | 1,100 | |||
| 14 Nov | 218.80 | 1.25 | -1.05 | 34.54 | 1,988 | 40 | 1,033 | |||
| 13 Nov | 223.21 | 2.3 | -0.20 | 33.14 | 1,907 | -77 | 994 | |||
| 12 Nov | 224.76 | 2.5 | -4.10 | 32.76 | 4,664 | 347 | 1,079 | |||
| 11 Nov | 232.93 | 6.6 | -1.35 | 33.81 | 2,428 | 137 | 726 | |||
| 8 Nov | 235.97 | 7.95 | -2.90 | 35.01 | 1,104 | 88 | 590 | |||
| 7 Nov | 238.91 | 10.85 | -1.15 | 35.04 | 380 | -13 | 502 | |||
| 6 Nov | 241.06 | 12 | 2.80 | 32.05 | 2,593 | -80 | 516 | |||
| 5 Nov | 234.73 | 9.2 | 3.00 | 36.04 | 3,935 | 244 | 598 | |||
| 4 Nov | 226.50 | 6.2 | 1.50 | 38.87 | 1,026 | 166 | 360 | |||
| 1 Nov | 222.84 | 4.7 | -0.20 | 37.11 | 23 | -3 | 194 | |||
| 31 Oct | 221.87 | 4.9 | -1.55 | - | 414 | 50 | 197 | |||
| 30 Oct | 224.26 | 6.45 | 0.40 | - | 192 | 35 | 145 | |||
| 29 Oct | 226.14 | 6.05 | -0.95 | - | 226 | -3 | 110 | |||
| 28 Oct | 227.96 | 7 | 2.45 | - | 1 | 113 | 113 | |||
| 25 Oct | 217.83 | 4.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 215.85 | 4.55 | 0.00 | - | 0 | 13 | 0 | |||
| 23 Oct | 218.28 | 4.55 | 0.25 | - | 69 | 12 | 112 | |||
| 22 Oct | 215.41 | 4.3 | -3.20 | - | 86 | 38 | 102 | |||
|
|
||||||||||
| 21 Oct | 225.59 | 7.5 | -2.00 | - | 15 | 3 | 64 | |||
| 18 Oct | 231.44 | 9.5 | 3.15 | - | 34 | 9 | 61 | |||
| 17 Oct | 224.02 | 6.35 | -3.30 | - | 62 | 47 | 52 | |||
| 16 Oct | 231.40 | 9.65 | -0.70 | - | 1 | 0 | 5 | |||
| 15 Oct | 232.08 | 10.35 | -2.95 | - | 7 | -2 | 5 | |||
| 14 Oct | 237.05 | 13.3 | 0.50 | - | 9 | 4 | 6 | |||
| 11 Oct | 233.68 | 12.8 | 5.30 | - | 1 | 0 | 2 | |||
| 10 Oct | 226.36 | 7.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 224.18 | 7.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 218.99 | 7.5 | -2.50 | - | 2 | -1 | 1 | |||
| 7 Oct | 228.74 | 10 | -8.70 | - | 2 | 1 | 1 | |||
| 4 Oct | 236.56 | 18.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 239.40 | 18.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 244.53 | 18.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 244.91 | 18.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 235.18 | 18.7 | - | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 235 expiring on 28NOV2024
Delta for 235 CE is 0.10
Historical price for 235 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 39.44, the open interest changed by 58 which increased total open position to 1138
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 37.40, the open interest changed by -1 which decreased total open position to 1077
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was 37.40, the open interest changed by -4 which decreased total open position to 1077
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 38.95, the open interest changed by 72 which increased total open position to 1100
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 1.25, which was -1.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by 40 which increased total open position to 1033
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was 33.14, the open interest changed by -77 which decreased total open position to 994
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 2.5, which was -4.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 347 which increased total open position to 1079
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 6.6, which was -1.35 lower than the previous day. The implied volatity was 33.81, the open interest changed by 137 which increased total open position to 726
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 7.95, which was -2.90 lower than the previous day. The implied volatity was 35.01, the open interest changed by 88 which increased total open position to 590
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 10.85, which was -1.15 lower than the previous day. The implied volatity was 35.04, the open interest changed by -13 which decreased total open position to 502
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 12, which was 2.80 higher than the previous day. The implied volatity was 32.05, the open interest changed by -80 which decreased total open position to 516
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 9.2, which was 3.00 higher than the previous day. The implied volatity was 36.04, the open interest changed by 244 which increased total open position to 598
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 6.2, which was 1.50 higher than the previous day. The implied volatity was 38.87, the open interest changed by 166 which increased total open position to 360
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 4.7, which was -0.20 lower than the previous day. The implied volatity was 37.11, the open interest changed by -3 which decreased total open position to 194
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 4.9, which was -1.55 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 6.45, which was 0.40 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 6.05, which was -0.95 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 7, which was 2.45 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 4.55, 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 4.55, 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 4.55, which was 0.25 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 4.3, which was -3.20 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 7.5, which was -2.00 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 9.5, which was 3.15 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 6.35, which was -3.30 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 9.65, which was -0.70 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 10.35, which was -2.95 lower 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 13.3, which was 0.50 higher 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 12.8, which was 5.30 higher 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 7.5, 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 7.5, 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 8 Oct NMDC was trading at 218.99. The strike last trading price was 7.5, which was -2.50 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 10, which was -8.70 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 14.95 | -1.55 | - | 20 | 0 | 413 |
| 20 Nov | 221.22 | 16.5 | 0.00 | 52.21 | 37 | -10 | 413 |
| 19 Nov | 221.22 | 16.5 | 3.15 | 52.21 | 37 | -10 | 413 |
| 18 Nov | 222.71 | 13.35 | -3.60 | 34.61 | 412 | -127 | 423 |
| 14 Nov | 218.80 | 16.95 | 3.60 | 36.73 | 82 | -24 | 551 |
| 13 Nov | 223.21 | 13.35 | 0.10 | 37.84 | 225 | -12 | 578 |
| 12 Nov | 224.76 | 13.25 | 6.05 | 37.61 | 883 | 59 | 616 |
| 11 Nov | 232.93 | 7.2 | -0.40 | 34.77 | 711 | 23 | 553 |
| 8 Nov | 235.97 | 7.6 | 2.10 | 36.13 | 1,682 | 187 | 531 |
| 7 Nov | 238.91 | 5.5 | 0.80 | 34.80 | 890 | 69 | 345 |
| 6 Nov | 241.06 | 4.7 | -3.85 | 34.44 | 1,053 | 98 | 280 |
| 5 Nov | 234.73 | 8.55 | -4.95 | 39.49 | 606 | 95 | 181 |
| 4 Nov | 226.50 | 13.5 | -2.55 | 41.70 | 47 | 16 | 88 |
| 1 Nov | 222.84 | 16.05 | -0.30 | 39.03 | 4 | 0 | 73 |
| 31 Oct | 221.87 | 16.35 | 1.15 | - | 85 | 38 | 73 |
| 30 Oct | 224.26 | 15.2 | 1.10 | - | 23 | 12 | 33 |
| 29 Oct | 226.14 | 14.1 | 0.10 | - | 13 | 10 | 21 |
| 28 Oct | 227.96 | 14 | -3.45 | - | 1 | 12 | 12 |
| 25 Oct | 217.83 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 215.85 | 17.45 | 0.00 | - | 0 | 4 | 0 |
| 23 Oct | 218.28 | 17.45 | -3.65 | - | 4 | 3 | 11 |
| 22 Oct | 215.41 | 21.1 | 6.60 | - | 2 | 0 | 6 |
| 21 Oct | 225.59 | 14.5 | 0.10 | - | 3 | 0 | 5 |
| 18 Oct | 231.44 | 14.4 | 0.00 | - | 0 | -1 | 0 |
| 17 Oct | 224.02 | 14.4 | 4.00 | - | 4 | -1 | 5 |
| 16 Oct | 231.40 | 10.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 232.08 | 10.4 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 237.05 | 10.4 | -0.65 | - | 1 | 0 | 5 |
| 11 Oct | 233.68 | 11.05 | 2.55 | - | 2 | 0 | 5 |
| 10 Oct | 226.36 | 8.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 224.18 | 8.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 218.99 | 8.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 228.74 | 8.5 | 0.00 | - | 0 | -1 | 0 |
| 4 Oct | 236.56 | 8.5 | -1.50 | - | 1 | 0 | 6 |
| 3 Oct | 239.40 | 10 | 3.55 | - | 2 | 1 | 5 |
| 1 Oct | 244.53 | 6.45 | -3.05 | - | 3 | 0 | 5 |
| 30 Sept | 244.91 | 9.5 | 0.00 | - | 2 | 0 | 3 |
| 27 Sept | 235.18 | 9.5 | - | 3 | 1 | 1 | |
For Nmdc Ltd. - strike price 235 expiring on 28NOV2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 14.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 413
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was 52.21, the open interest changed by -10 which decreased total open position to 413
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 16.5, which was 3.15 higher than the previous day. The implied volatity was 52.21, the open interest changed by -10 which decreased total open position to 413
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 13.35, which was -3.60 lower than the previous day. The implied volatity was 34.61, the open interest changed by -127 which decreased total open position to 423
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 16.95, which was 3.60 higher than the previous day. The implied volatity was 36.73, the open interest changed by -24 which decreased total open position to 551
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 13.35, which was 0.10 higher than the previous day. The implied volatity was 37.84, the open interest changed by -12 which decreased total open position to 578
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 13.25, which was 6.05 higher than the previous day. The implied volatity was 37.61, the open interest changed by 59 which increased total open position to 616
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 7.2, which was -0.40 lower than the previous day. The implied volatity was 34.77, the open interest changed by 23 which increased total open position to 553
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 7.6, which was 2.10 higher than the previous day. The implied volatity was 36.13, the open interest changed by 187 which increased total open position to 531
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 5.5, which was 0.80 higher than the previous day. The implied volatity was 34.80, the open interest changed by 69 which increased total open position to 345
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 4.7, which was -3.85 lower than the previous day. The implied volatity was 34.44, the open interest changed by 98 which increased total open position to 280
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 8.55, which was -4.95 lower than the previous day. The implied volatity was 39.49, the open interest changed by 95 which increased total open position to 181
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 13.5, which was -2.55 lower than the previous day. The implied volatity was 41.70, the open interest changed by 16 which increased total open position to 88
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 16.05, which was -0.30 lower than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 73
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 16.35, which was 1.15 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 15.2, which was 1.10 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 14.1, which was 0.10 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 14, which was -3.45 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 17.45, 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 17.45, 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 17.45, which was -3.65 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 21.1, which was 6.60 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 14.5, which was 0.10 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 14.4, 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 17 Oct NMDC was trading at 224.02. The strike last trading price was 14.4, which was 4.00 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 10.4, 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 10.4, 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 14 Oct NMDC was trading at 237.05. The strike last trading price was 10.4, which was -0.65 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 11.05, which was 2.55 higher 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 8.5, 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 8.5, 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 8 Oct NMDC was trading at 218.99. The strike last trading price was 8.5, 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 8.5, 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 8.5, 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 3 Oct NMDC was trading at 239.40. The strike last trading price was 10, which was 3.55 higher 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 6.45, which was -3.05 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 9.5, 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 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
