NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 01:51 PM IST
| NMDC 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.29 | 2.85 | 1.15 | 93,37,500 | 99,000 | 96,88,500 | ||||
| 17 Oct | 224.02 | 1.7 | -1.30 | 1,02,73,500 | 4,27,500 | 96,12,000 | ||||
| 16 Oct | 231.40 | 3 | -0.45 | 54,09,000 | 4,27,500 | 91,75,500 | ||||
| 15 Oct | 232.08 | 3.45 | -1.85 | 68,31,000 | 2,20,500 | 87,88,500 | ||||
| 14 Oct | 237.05 | 5.3 | 0.15 | 1,04,17,500 | 1,89,000 | 85,72,500 | ||||
| 11 Oct | 233.68 | 5.15 | 1.95 | 1,69,33,500 | 49,500 | 83,83,500 | ||||
| 10 Oct | 226.36 | 3.2 | 0.50 | 1,06,20,000 | 1,57,500 | 82,93,500 | ||||
| 9 Oct | 224.18 | 2.7 | 0.40 | 1,25,05,500 | -4,27,500 | 81,45,000 | ||||
| 8 Oct | 218.99 | 2.3 | -2.25 | 1,48,27,500 | 8,86,500 | 88,33,500 | ||||
| 7 Oct | 228.74 | 4.55 | -3.15 | 1,44,09,000 | 11,38,500 | 79,56,000 | ||||
| 4 Oct | 236.56 | 7.7 | -1.30 | 1,35,54,000 | 6,34,500 | 68,17,500 | ||||
| 3 Oct | 239.40 | 9 | -3.00 | 1,12,81,500 | 9,99,000 | 61,92,000 | ||||
| 1 Oct | 244.53 | 12 | -0.70 | 88,87,500 | -1,30,500 | 51,97,500 | ||||
| 30 Sept | 244.91 | 12.7 | 4.95 | 2,60,28,000 | -23,80,500 | 53,59,500 | ||||
| 27 Sept | 235.18 | 7.75 | 0.05 | 2,30,49,000 | 23,04,000 | 77,31,000 | ||||
| 26 Sept | 234.29 | 7.7 | 3.20 | 2,57,40,000 | 23,94,000 | 53,91,000 | ||||
| 25 Sept | 225.80 | 4.5 | 0.55 | 71,01,000 | 8,05,500 | 29,88,000 | ||||
| 24 Sept | 223.93 | 3.95 | 2.05 | 67,27,500 | 4,59,000 | 21,55,500 | ||||
| 23 Sept | 215.39 | 1.9 | 0.20 | 7,15,500 | 2,16,000 | 16,87,500 | ||||
| 20 Sept | 212.54 | 1.7 | 0.10 | 8,91,000 | 1,44,000 | 14,71,500 | ||||
|
|
||||||||||
| 19 Sept | 212.38 | 1.6 | -0.05 | 5,76,000 | 13,500 | 13,32,000 | ||||
| 18 Sept | 212.12 | 1.65 | -0.40 | 14,22,000 | 5,62,500 | 13,18,500 | ||||
| 17 Sept | 214.66 | 2.05 | -0.75 | 5,22,000 | 2,20,500 | 7,60,500 | ||||
| 16 Sept | 219.10 | 2.8 | -0.50 | 3,06,000 | 31,500 | 5,35,500 | ||||
| 13 Sept | 220.69 | 3.3 | 0.95 | 5,26,500 | 72,000 | 4,95,000 | ||||
| 12 Sept | 215.48 | 2.35 | 0.85 | 2,88,000 | 1,17,000 | 4,27,500 | ||||
| 11 Sept | 206.79 | 1.5 | -0.60 | 2,43,000 | 1,66,500 | 3,01,500 | ||||
| 10 Sept | 210.93 | 2.1 | 0.30 | 54,000 | 13,500 | 1,44,000 | ||||
| 9 Sept | 207.67 | 1.8 | -0.45 | 67,500 | 13,500 | 1,26,000 | ||||
| 6 Sept | 210.98 | 2.25 | -0.60 | 58,500 | 18,000 | 1,21,500 | ||||
| 5 Sept | 212.70 | 2.85 | 0.10 | 31,500 | 18,000 | 1,03,500 | ||||
| 4 Sept | 211.09 | 2.75 | -0.65 | 72,000 | 27,000 | 85,500 | ||||
| 3 Sept | 214.98 | 3.4 | -1.00 | 45,000 | 31,500 | 49,500 | ||||
| 2 Sept | 216.41 | 4.4 | -2.10 | 9,000 | 4,500 | 13,500 | ||||
| 30 Aug | 222.66 | 6.5 | -2.70 | 9,000 | 4,500 | 9,000 | ||||
| 29 Aug | 223.92 | 9.2 | -10.20 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 19.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 19.4 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 240 expiring on 31OCT2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 2.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 9688500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 1.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 9612000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 9175500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 3.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 8788500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 5.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 8572500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 5.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 8383500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 3.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 8293500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 2.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -427500 which decreased total open position to 8145000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 2.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 886500 which increased total open position to 8833500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 4.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1138500 which increased total open position to 7956000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 7.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 634500 which increased total open position to 6817500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 999000 which increased total open position to 6192000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 12, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -130500 which decreased total open position to 5197500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 12.7, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -2380500 which decreased total open position to 5359500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 7.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2304000 which increased total open position to 7731000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 7.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 2394000 which increased total open position to 5391000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 4.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 805500 which increased total open position to 2988000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 3.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 459000 which increased total open position to 2155500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 1687500
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1471500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 1332000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 562500 which increased total open position to 1318500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 760500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 535500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 3.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 495000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 2.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 427500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 301500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 144000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 1.8, 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 126000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 121500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 2.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 103500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 85500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 3.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 49500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 4.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 6.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 9.2, which was -10.20 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 19.4, 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 19.4, 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 240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 231.29 | 10.85 | -4.90 | 3,06,000 | -40,500 | 38,25,000 |
| 17 Oct | 224.02 | 15.75 | 5.70 | 11,88,000 | -1,39,500 | 38,65,500 |
| 16 Oct | 231.40 | 10.05 | -0.35 | 8,01,000 | -1,62,000 | 40,09,500 |
| 15 Oct | 232.08 | 10.4 | 2.30 | 17,77,500 | -72,000 | 41,53,500 |
| 14 Oct | 237.05 | 8.1 | -2.60 | 24,07,500 | 4,86,000 | 42,43,500 |
| 11 Oct | 233.68 | 10.7 | -4.55 | 22,63,500 | 90,000 | 37,53,000 |
| 10 Oct | 226.36 | 15.25 | -2.75 | 6,48,000 | -40,500 | 36,63,000 |
| 9 Oct | 224.18 | 18 | -3.25 | 11,07,000 | -4,36,500 | 37,48,500 |
| 8 Oct | 218.99 | 21.25 | 7.35 | 7,11,000 | -1,12,500 | 41,85,000 |
| 7 Oct | 228.74 | 13.9 | 5.25 | 31,86,000 | -1,53,000 | 42,93,000 |
| 4 Oct | 236.56 | 8.65 | 0.75 | 54,09,000 | 1,53,000 | 44,41,500 |
| 3 Oct | 239.40 | 7.9 | 1.90 | 69,88,500 | 4,32,000 | 42,93,000 |
| 1 Oct | 244.53 | 6 | -0.50 | 73,03,500 | 3,51,000 | 38,56,500 |
| 30 Sept | 244.91 | 6.5 | -4.00 | 1,35,90,000 | 11,61,000 | 35,14,500 |
| 27 Sept | 235.18 | 10.5 | -1.15 | 47,29,500 | 12,28,500 | 23,49,000 |
| 26 Sept | 234.29 | 11.65 | -5.35 | 14,49,000 | 3,91,500 | 11,16,000 |
| 25 Sept | 225.80 | 17 | -0.85 | 5,49,000 | 1,66,500 | 7,20,000 |
| 24 Sept | 223.93 | 17.85 | -5.55 | 5,35,500 | 4,14,000 | 5,44,500 |
| 23 Sept | 215.39 | 23.4 | -2.20 | 54,000 | 40,500 | 1,26,000 |
| 20 Sept | 212.54 | 25.6 | -6.00 | 22,500 | 9,000 | 81,000 |
| 19 Sept | 212.38 | 31.6 | 3.50 | 27,000 | 22,500 | 67,500 |
| 18 Sept | 212.12 | 28.1 | 3.50 | 40,500 | -22,500 | 54,000 |
| 17 Sept | 214.66 | 24.6 | 2.10 | 9,000 | 4,500 | 81,000 |
| 16 Sept | 219.10 | 22.5 | 0.00 | 0 | 54,000 | 0 |
| 13 Sept | 220.69 | 22.5 | -5.85 | 67,500 | 45,000 | 67,500 |
| 12 Sept | 215.48 | 28.35 | -5.05 | 18,000 | 4,500 | 13,500 |
| 11 Sept | 206.79 | 33.4 | -1.50 | 18,000 | -4,500 | 18,000 |
| 10 Sept | 210.93 | 34.9 | 0.00 | 0 | 18,000 | 0 |
| 9 Sept | 207.67 | 34.9 | 8.40 | 18,000 | 13,500 | 18,000 |
| 6 Sept | 210.98 | 26.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 26.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 26.5 | 0.00 | 0 | 4,500 | 0 |
| 3 Sept | 214.98 | 26.5 | 1.60 | 4,500 | 0 | 0 |
| 2 Sept | 216.41 | 24.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 24.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 223.92 | 24.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 24.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 24.9 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 240 expiring on 31OCT2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 10.85, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 3825000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 15.75, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -139500 which decreased total open position to 3865500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 10.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 4009500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 10.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 4153500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 8.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 486000 which increased total open position to 4243500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 10.7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 3753000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 15.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 3663000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 18, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -436500 which decreased total open position to 3748500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 21.25, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 4185000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 13.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -153000 which decreased total open position to 4293000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 8.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 4441500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 7.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 4293000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 3856500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 6.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1161000 which increased total open position to 3514500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 10.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1228500 which increased total open position to 2349000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 11.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 391500 which increased total open position to 1116000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 17, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 720000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 17.85, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 414000 which increased total open position to 544500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 23.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 126000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 25.6, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 81000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 31.6, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 67500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 28.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 54000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 24.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 81000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 0
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 22.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 67500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 28.35, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 33.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 18000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 34.9, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 18000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 26.5, 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 Sept NMDC was trading at 212.70. The strike last trading price was 26.5, 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 26.5, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 26.5, which was 1.60 higher 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 24.9, 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 24.9, 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 29 Aug NMDC was trading at 223.92. The strike last trading price was 24.9, 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 Aug NMDC was trading at 221.53. The strike last trading price was 24.9, 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 Aug NMDC was trading at 224.29. The strike last trading price was 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
