NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.36 | 1.8 | 0.70 | 51,97,500 | -4,90,500 | 43,11,000 | ||||
| 17 Oct | 224.02 | 1.1 | -0.90 | 58,23,000 | -1,62,000 | 48,01,500 | ||||
| 16 Oct | 231.40 | 2 | -0.25 | 30,55,500 | 18,000 | 49,54,500 | ||||
| 15 Oct | 232.08 | 2.25 | -1.40 | 39,01,500 | 1,48,500 | 49,54,500 | ||||
| 14 Oct | 237.05 | 3.65 | 0.05 | 50,85,000 | 1,93,500 | 48,10,500 | ||||
| 11 Oct | 233.68 | 3.6 | 1.30 | 84,55,500 | -13,23,000 | 46,21,500 | ||||
| 10 Oct | 226.36 | 2.3 | 0.30 | 45,04,500 | 3,46,500 | 59,40,000 | ||||
| 9 Oct | 224.18 | 2 | 0.30 | 45,54,000 | -40,500 | 55,98,000 | ||||
| 8 Oct | 218.99 | 1.7 | -1.60 | 83,43,000 | 3,51,000 | 56,47,500 | ||||
| 7 Oct | 228.74 | 3.3 | -2.40 | 95,85,000 | 10,17,000 | 52,78,500 | ||||
| 4 Oct | 236.56 | 5.7 | -1.20 | 90,18,000 | 63,000 | 42,66,000 | ||||
|
|
||||||||||
| 3 Oct | 239.40 | 6.9 | -2.45 | 1,06,11,000 | 12,01,500 | 42,16,500 | ||||
| 1 Oct | 244.53 | 9.35 | -0.75 | 1,17,18,000 | -1,03,500 | 30,33,000 | ||||
| 30 Sept | 244.91 | 10.1 | 4.35 | 2,23,02,000 | 13,95,000 | 31,27,500 | ||||
| 27 Sept | 235.18 | 5.75 | -0.10 | 83,25,000 | 7,29,000 | 17,32,500 | ||||
| 26 Sept | 234.29 | 5.85 | 2.45 | 76,95,000 | 5,44,500 | 10,12,500 | ||||
| 25 Sept | 225.80 | 3.4 | 0.55 | 14,71,500 | 2,43,000 | 4,63,500 | ||||
| 24 Sept | 223.93 | 2.85 | 1.40 | 7,47,000 | 2,11,500 | 2,25,000 | ||||
| 23 Sept | 215.39 | 1.45 | -0.05 | 9,000 | 4,500 | 9,000 | ||||
| 20 Sept | 212.54 | 1.5 | 0.30 | 9,000 | 0 | 4,500 | ||||
| 19 Sept | 212.38 | 1.2 | -1.20 | 9,000 | 4,500 | 9,000 | ||||
| 18 Sept | 212.12 | 2.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 2.4 | 0.00 | 0 | 4,500 | 0 | ||||
| 16 Sept | 219.10 | 2.4 | -7.90 | 4,500 | 0 | 0 | ||||
| 13 Sept | 220.69 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 210.93 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 207.67 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 211.09 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 214.98 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 216.41 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 222.66 | 10.3 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 245 expiring on 31OCT2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 1.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -490500 which decreased total open position to 4311000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 4801500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 4954500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 2.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 4954500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 4810500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 3.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -1323000 which decreased total open position to 4621500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 5940000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 5598000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 1.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 5647500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 3.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1017000 which increased total open position to 5278500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 5.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 4266000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 6.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1201500 which increased total open position to 4216500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 9.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 3033000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 10.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 1395000 which increased total open position to 3127500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 5.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 729000 which increased total open position to 1732500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 5.85, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 544500 which increased total open position to 1012500
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 463500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 2.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 211500 which increased total open position to 225000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 1.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 2.4, 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 17 Sept NMDC was trading at 214.66. The strike last trading price was 2.4, 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 16 Sept NMDC was trading at 219.10. The strike last trading price was 2.4, which was -7.90 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 Oct | 231.36 | 24 | 1.60 | 4,500 | 0 | 17,68,500 |
| 17 Oct | 224.02 | 22.4 | 7.30 | 27,000 | -9,000 | 17,73,000 |
| 16 Oct | 231.40 | 15.1 | 1.35 | 22,500 | -4,500 | 17,77,500 |
| 15 Oct | 232.08 | 13.75 | 2.60 | 1,26,000 | -18,000 | 17,86,500 |
| 14 Oct | 237.05 | 11.15 | -3.15 | 67,500 | -9,000 | 18,04,500 |
| 11 Oct | 233.68 | 14.3 | -5.35 | 4,68,000 | -2,07,000 | 18,13,500 |
| 10 Oct | 226.36 | 19.65 | -1.90 | 27,000 | -9,000 | 20,16,000 |
| 9 Oct | 224.18 | 21.55 | -5.05 | 1,17,000 | -27,000 | 20,43,000 |
| 8 Oct | 218.99 | 26.6 | 9.05 | 2,47,500 | -9,000 | 20,70,000 |
| 7 Oct | 228.74 | 17.55 | 5.65 | 3,55,500 | 13,500 | 20,79,000 |
| 4 Oct | 236.56 | 11.9 | 1.15 | 8,86,500 | -54,000 | 20,61,000 |
| 3 Oct | 239.40 | 10.75 | 2.55 | 36,22,500 | 2,25,000 | 21,19,500 |
| 1 Oct | 244.53 | 8.2 | -0.65 | 60,43,500 | 2,79,000 | 18,99,000 |
| 30 Sept | 244.91 | 8.85 | -4.50 | 87,43,500 | 13,14,000 | 16,42,500 |
| 27 Sept | 235.18 | 13.35 | -1.45 | 4,00,500 | 1,17,000 | 3,28,500 |
| 26 Sept | 234.29 | 14.8 | -6.15 | 2,34,000 | 76,500 | 2,07,000 |
| 25 Sept | 225.80 | 20.95 | -0.55 | 1,17,000 | 94,500 | 1,26,000 |
| 24 Sept | 223.93 | 21.5 | -6.80 | 31,500 | 27,000 | 27,000 |
| 23 Sept | 215.39 | 28.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 212.54 | 28.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 212.38 | 28.3 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 212.12 | 28.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 28.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 219.10 | 28.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 28.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 28.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 28.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 28.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 28.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 28.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 28.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 28.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 28.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 28.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 28.3 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 245 expiring on 31OCT2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 24, 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 1768500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 22.4, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1773000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 15.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 1777500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 13.75, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1786500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 11.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1804500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 14.3, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -207000 which decreased total open position to 1813500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 19.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 2016000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 21.55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 2043000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 26.6, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 2070000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 17.55, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 2079000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 11.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 2061000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 10.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 2119500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 8.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 279000 which increased total open position to 1899000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 8.85, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1314000 which increased total open position to 1642500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 13.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 328500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 14.8, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 207000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 20.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 126000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 21.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 28.3, 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 Sept NMDC was trading at 212.54. The strike last trading price was 28.3, 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 Sept NMDC was trading at 212.38. The strike last trading price was 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, 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 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
