NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 231.36 | 4.35 | 1.75 | 1,13,31,000 | -4,36,500 | 40,90,500 | ||||
| 17 Oct | 224.02 | 2.6 | -2.05 | 1,03,63,500 | 4,63,500 | 44,68,500 | ||||
| 16 Oct | 231.40 | 4.65 | -0.50 | 70,02,000 | 2,52,000 | 40,45,500 | ||||
| 15 Oct | 232.08 | 5.15 | -2.25 | 53,23,500 | 3,69,000 | 37,84,500 | ||||
| 14 Oct | 237.05 | 7.4 | 0.25 | 59,85,000 | 3,73,500 | 34,20,000 | ||||
| 11 Oct | 233.68 | 7.15 | 2.80 | 1,45,53,000 | 8,86,500 | 30,60,000 | ||||
| 10 Oct | 226.36 | 4.35 | 0.65 | 72,22,500 | -2,74,500 | 22,09,500 | ||||
| 9 Oct | 224.18 | 3.7 | 0.55 | 1,15,69,500 | 1,98,000 | 24,93,000 | ||||
| 8 Oct | 218.99 | 3.15 | -3.00 | 1,15,15,500 | 4,63,500 | 22,95,000 | ||||
| 7 Oct | 228.74 | 6.15 | -4.10 | 1,03,59,000 | -9,000 | 18,27,000 | ||||
| 4 Oct | 236.56 | 10.25 | -1.50 | 55,21,500 | -1,30,500 | 18,58,500 | ||||
| 3 Oct | 239.40 | 11.75 | -3.60 | 23,49,000 | 4,95,000 | 19,89,000 | ||||
| 1 Oct | 244.53 | 15.35 | -0.55 | 7,47,000 | 40,500 | 14,89,500 | ||||
| 30 Sept | 244.91 | 15.9 | 5.80 | 41,94,000 | -10,30,500 | 14,67,000 | ||||
| 27 Sept | 235.18 | 10.1 | 0.25 | 97,78,500 | 4,36,500 | 25,24,500 | ||||
| 26 Sept | 234.29 | 9.85 | 3.95 | 1,71,36,000 | 7,06,500 | 21,06,000 | ||||
| 25 Sept | 225.80 | 5.9 | 0.50 | 41,89,500 | 6,61,500 | 13,90,500 | ||||
| 24 Sept | 223.93 | 5.4 | 2.75 | 23,04,000 | 3,91,500 | 7,24,500 | ||||
| 23 Sept | 215.39 | 2.65 | 0.30 | 3,10,500 | 67,500 | 3,33,000 | ||||
| 20 Sept | 212.54 | 2.35 | 0.15 | 99,000 | 27,000 | 2,65,500 | ||||
| 19 Sept | 212.38 | 2.2 | 0.10 | 1,21,500 | 0 | 2,43,000 | ||||
| 18 Sept | 212.12 | 2.1 | -0.50 | 3,15,000 | 1,98,000 | 2,43,000 | ||||
| 17 Sept | 214.66 | 2.6 | -1.45 | 40,500 | 22,500 | 40,500 | ||||
| 16 Sept | 219.10 | 4.05 | -9.70 | 27,000 | 13,500 | 13,500 | ||||
| 13 Sept | 220.69 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 207.67 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 13.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 13.75 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 235 expiring on 31OCT2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 4.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -436500 which decreased total open position to 4090500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 2.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 463500 which increased total open position to 4468500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 4.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 4045500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 5.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 369000 which increased total open position to 3784500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 7.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 373500 which increased total open position to 3420000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 7.15, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 886500 which increased total open position to 3060000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 4.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -274500 which decreased total open position to 2209500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 3.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 2493000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 3.15, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 463500 which increased total open position to 2295000
On 7 Oct NMDC was trading at 228.74. 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 -9000 which decreased total open position to 1827000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 10.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -130500 which decreased total open position to 1858500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 11.75, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 1989000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 15.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 1489500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 15.9, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -1030500 which decreased total open position to 1467000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 10.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 436500 which increased total open position to 2524500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 9.85, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 706500 which increased total open position to 2106000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 5.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 661500 which increased total open position to 1390500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 5.4, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 391500 which increased total open position to 724500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 333000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 265500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 243000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 243000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 40500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 4.05, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 13.75, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 Oct | 231.36 | 7.35 | -5.20 | 12,33,000 | 1,26,000 | 23,67,000 |
| 17 Oct | 224.02 | 12.55 | 5.95 | 27,76,500 | -3,28,500 | 22,36,500 |
| 16 Oct | 231.40 | 6.6 | -0.55 | 29,65,500 | 45,000 | 25,83,000 |
| 15 Oct | 232.08 | 7.15 | 1.90 | 37,39,500 | 54,000 | 25,33,500 |
| 14 Oct | 237.05 | 5.25 | -2.55 | 32,98,500 | 2,97,000 | 24,97,500 |
| 11 Oct | 233.68 | 7.8 | -3.55 | 47,56,500 | 7,51,500 | 22,00,500 |
| 10 Oct | 226.36 | 11.35 | -2.75 | 4,14,000 | 22,500 | 14,53,500 |
| 9 Oct | 224.18 | 14.1 | -3.05 | 4,81,500 | -9,000 | 14,31,000 |
| 8 Oct | 218.99 | 17.15 | 6.65 | 6,61,500 | 4,500 | 14,44,500 |
| 7 Oct | 228.74 | 10.5 | 4.15 | 54,31,500 | -1,48,500 | 14,53,500 |
| 4 Oct | 236.56 | 6.35 | 0.60 | 44,32,500 | 1,66,500 | 16,11,000 |
| 3 Oct | 239.40 | 5.75 | 1.55 | 35,46,000 | -1,57,500 | 14,13,000 |
| 1 Oct | 244.53 | 4.2 | -0.45 | 37,84,500 | 13,500 | 16,02,000 |
| 30 Sept | 244.91 | 4.65 | -3.15 | 52,02,000 | 1,17,000 | 16,69,500 |
| 27 Sept | 235.18 | 7.8 | -0.90 | 42,25,500 | 7,20,000 | 15,48,000 |
| 26 Sept | 234.29 | 8.7 | -5.05 | 25,65,000 | 1,03,500 | 8,14,500 |
| 25 Sept | 225.80 | 13.75 | -0.30 | 28,26,000 | 4,18,500 | 7,06,500 |
| 24 Sept | 223.93 | 14.05 | -7.15 | 4,59,000 | 2,47,500 | 2,92,500 |
| 23 Sept | 215.39 | 21.2 | 0.70 | 31,500 | 27,000 | 40,500 |
| 20 Sept | 212.54 | 20.5 | -1.40 | 13,500 | 4,500 | 4,500 |
| 19 Sept | 212.38 | 21.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 212.12 | 21.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 21.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 219.10 | 21.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 21.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 21.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 21.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 21.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 21.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 21.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 21.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 21.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 21.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 21.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 21.9 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 235 expiring on 31OCT2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 7.35, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 2367000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 12.55, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -328500 which decreased total open position to 2236500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 6.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 2583000
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 7.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 2533500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 5.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 2497500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 7.8, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 751500 which increased total open position to 2200500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 11.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1453500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 14.1, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1431000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 17.15, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 1444500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 10.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -148500 which decreased total open position to 1453500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 6.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 1611000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 5.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 1413000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 1602000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 4.65, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1669500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 7.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 720000 which increased total open position to 1548000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 8.7, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 814500
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 13.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 418500 which increased total open position to 706500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 14.05, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 292500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 21.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 40500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 20.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 21.9, 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 18 Sept NMDC was trading at 212.12. The strike last trading price was 21.9, 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 17 Sept NMDC was trading at 214.66. The strike last trading price was 21.9, 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 Sept NMDC was trading at 219.10. The strike last trading price was 21.9, 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 13 Sept NMDC was trading at 220.69. The strike last trading price was 21.9, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
