NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 0.25 | 0.00 | 63,000 | -27,000 | 8,68,500 | ||||
| 17 Sept | 214.66 | 0.25 | -0.10 | 3,51,000 | 40,500 | 9,09,000 | ||||
| 16 Sept | 219.10 | 0.35 | -0.20 | 4,23,000 | -27,000 | 8,46,000 | ||||
| 13 Sept | 220.69 | 0.55 | 0.15 | 8,41,500 | 1,08,000 | 8,73,000 | ||||
| 12 Sept | 215.48 | 0.4 | 0.15 | 2,83,500 | 0 | 7,51,500 | ||||
| 11 Sept | 206.79 | 0.25 | -0.20 | 2,74,500 | -45,000 | 7,65,000 | ||||
| 10 Sept | 210.93 | 0.45 | 0.00 | 3,10,500 | 1,17,000 | 8,01,000 | ||||
| 9 Sept | 207.67 | 0.45 | 0.00 | 3,06,000 | 4,500 | 6,79,500 | ||||
| 6 Sept | 210.98 | 0.45 | -0.10 | 1,35,000 | -31,500 | 6,79,500 | ||||
| 5 Sept | 212.70 | 0.55 | 0.00 | 1,62,000 | -9,000 | 7,15,500 | ||||
| 4 Sept | 211.09 | 0.55 | -0.20 | 3,28,500 | 45,000 | 7,47,000 | ||||
| 3 Sept | 214.98 | 0.75 | -0.15 | 4,50,000 | 13,500 | 7,24,500 | ||||
| 2 Sept | 216.41 | 0.9 | -0.80 | 9,00,000 | 27,000 | 7,15,500 | ||||
| 30 Aug | 222.66 | 1.7 | -0.45 | 8,77,500 | 2,20,500 | 6,84,000 | ||||
| 29 Aug | 223.92 | 2.15 | -0.40 | 12,60,000 | -58,500 | 4,68,000 | ||||
| 28 Aug | 226.23 | 2.55 | -0.75 | 11,97,000 | 2,07,000 | 5,26,500 | ||||
| 27 Aug | 229.65 | 3.3 | -0.45 | 7,15,500 | 1,03,500 | 3,15,000 | ||||
| 26 Aug | 229.22 | 3.75 | 1.40 | 3,60,000 | 85,500 | 2,07,000 | ||||
| 23 Aug | 221.76 | 2.35 | -1.15 | 1,71,000 | 58,500 | 1,21,500 | ||||
| 22 Aug | 226.34 | 3.5 | 0.30 | 63,000 | 22,500 | 63,000 | ||||
| 21 Aug | 222.67 | 3.2 | -0.30 | 49,500 | 22,500 | 36,000 | ||||
| 20 Aug | 224.58 | 3.5 | 0.00 | 0 | 0 | 13,500 | ||||
| 19 Aug | 219.86 | 3.5 | 0.00 | 0 | 0 | 13,500 | ||||
| 16 Aug | 217.45 | 3.5 | 0.00 | 9,000 | 0 | 13,500 | ||||
| 14 Aug | 210.94 | 3.5 | -2.20 | 9,000 | 4,500 | 13,500 | ||||
| 13 Aug | 224.46 | 5.7 | 0.00 | 0 | 4,500 | 0 | ||||
| 12 Aug | 229.63 | 5.7 | 1.95 | 13,500 | 4,500 | 9,000 | ||||
| 9 Aug | 221.53 | 3.75 | -8.80 | 4,500 | 0 | 0 | ||||
| 8 Aug | 222.49 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 228.57 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 222.74 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 235.91 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 241.61 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 238.55 | 12.55 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 245 expiring on 26SEP2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 868500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 909000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 846000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 873000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 751500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 765000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 801000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 0.45, 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 679500
On 6 Sept NMDC was trading at 210.98. 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 -31500 which decreased total open position to 679500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 715500
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 747000
On 3 Sept NMDC was trading at 214.98. 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 13500 which increased total open position to 724500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 715500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 684000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 468000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 526500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 3.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 315000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 3.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 207000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 121500
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 3.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 63000
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 3.2, 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 36000
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 3.5, 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 13500
On 19 Aug NMDC was trading at 219.86. The strike last trading price was 3.5, 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 13500
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 3.5, 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 13500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 3.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 5.7, 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 12 Aug NMDC was trading at 229.63. The strike last trading price was 5.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 3.75, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NMDC was trading at 222.49. The strike last trading price was 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 245 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 23.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 23.6 | 0.00 | 0 | -4,500 | 0 |
| 16 Sept | 219.10 | 23.6 | -6.95 | 4,500 | 0 | 1,66,500 |
| 13 Sept | 220.69 | 30.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 30.55 | -4.25 | 4,500 | 0 | 1,66,500 |
| 11 Sept | 206.79 | 34.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 34.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 34.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 34.8 | 2.90 | 9,000 | 0 | 1,66,500 |
| 5 Sept | 212.70 | 31.9 | 0.00 | 0 | -9,000 | 0 |
| 4 Sept | 211.09 | 31.9 | 1.75 | 9,000 | 0 | 1,75,500 |
| 3 Sept | 214.98 | 30.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 30.15 | 6.65 | 9,000 | 0 | 1,75,500 |
| 30 Aug | 222.66 | 23.5 | -1.15 | 18,000 | 4,500 | 1,75,500 |
| 29 Aug | 223.92 | 24.65 | 4.25 | 36,000 | 13,500 | 1,62,000 |
| 28 Aug | 226.23 | 20.4 | 2.00 | 36,000 | 13,500 | 1,53,000 |
| 27 Aug | 229.65 | 18.4 | -0.60 | 1,39,500 | 85,500 | 1,35,000 |
| 26 Aug | 229.22 | 19 | -5.65 | 27,000 | 22,500 | 45,000 |
| 23 Aug | 221.76 | 24.65 | 2.15 | 18,000 | 4,500 | 9,000 |
| 22 Aug | 226.34 | 22.5 | -2.10 | 4,500 | 0 | 0 |
| 21 Aug | 222.67 | 24.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 224.58 | 24.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 219.86 | 24.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 217.45 | 24.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 210.94 | 24.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 224.46 | 24.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 229.63 | 24.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 24.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 222.49 | 24.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 228.57 | 24.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 222.74 | 24.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 24.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 24.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 242.73 | 24.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 241.61 | 24.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 24.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 24.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 24.6 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 245 expiring on 26SEP2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 23.6, 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 23.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 23.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 30.55, 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 30.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 34.8, 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 34.8, 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 34.8, 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 34.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 31.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 31.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 30.15, 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 30.15, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 23.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 175500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 24.65, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 162000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 20.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 153000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 18.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 135000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 19, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 45000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 24.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 22.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 24.6, 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 20 Aug NMDC was trading at 224.58. The strike last trading price was 24.6, 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 24.6, 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 24.6, 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 14 Aug NMDC was trading at 210.94. The strike last trading price was 24.6, 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 Aug NMDC was trading at 224.46. The strike last trading price was 24.6, 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 Aug NMDC was trading at 229.63. The strike last trading price was 24.6, 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 24.6, 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 8 Aug NMDC was trading at 222.49. The strike last trading price was 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0