NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 02:01 PM IST
| NMDC 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.36 | 1.2 | 0.40 | 63,04,500 | 2,56,500 | 1,11,64,500 | ||||
| 17 Oct | 224.02 | 0.8 | -0.50 | 73,26,000 | -1,17,000 | 1,09,17,000 | ||||
| 16 Oct | 231.40 | 1.3 | -0.15 | 40,18,500 | 1,35,000 | 1,10,34,000 | ||||
| 15 Oct | 232.08 | 1.45 | -1.05 | 58,05,000 | 22,500 | 1,09,12,500 | ||||
| 14 Oct | 237.05 | 2.5 | -0.05 | 85,09,500 | 1,48,500 | 1,08,76,500 | ||||
| 11 Oct | 233.68 | 2.55 | 0.85 | 1,30,18,500 | 1,84,500 | 1,07,59,500 | ||||
| 10 Oct | 226.36 | 1.7 | 0.20 | 65,83,500 | -1,30,500 | 1,06,20,000 | ||||
| 9 Oct | 224.18 | 1.5 | 0.25 | 83,92,500 | 2,52,000 | 1,07,77,500 | ||||
| 8 Oct | 218.99 | 1.25 | -1.15 | 1,30,23,000 | 5,13,000 | 1,05,07,500 | ||||
| 7 Oct | 228.74 | 2.4 | -1.75 | 1,21,59,000 | 3,46,500 | 99,67,500 | ||||
|
|
||||||||||
| 4 Oct | 236.56 | 4.15 | -0.95 | 1,22,08,500 | 2,11,500 | 96,30,000 | ||||
| 3 Oct | 239.40 | 5.1 | -2.00 | 1,73,52,000 | 2,47,500 | 94,36,500 | ||||
| 1 Oct | 244.53 | 7.1 | -0.70 | 2,23,74,000 | -6,12,000 | 92,34,000 | ||||
| 30 Sept | 244.91 | 7.8 | 3.45 | 4,85,64,000 | 28,26,000 | 98,14,500 | ||||
| 27 Sept | 235.18 | 4.35 | -0.05 | 1,60,20,000 | 13,36,500 | 69,79,500 | ||||
| 26 Sept | 234.29 | 4.4 | 1.70 | 1,73,70,000 | 11,92,500 | 56,56,500 | ||||
| 25 Sept | 225.80 | 2.7 | 0.65 | 80,95,500 | 12,78,000 | 44,50,500 | ||||
| 24 Sept | 223.93 | 2.05 | 1.10 | 70,60,500 | 9,49,500 | 31,63,500 | ||||
| 23 Sept | 215.39 | 0.95 | -0.10 | 5,85,000 | 2,29,500 | 22,14,000 | ||||
| 20 Sept | 212.54 | 1.05 | 0.20 | 8,64,000 | 1,21,500 | 19,80,000 | ||||
| 19 Sept | 212.38 | 0.85 | 0.00 | 5,40,000 | 2,65,500 | 18,63,000 | ||||
| 18 Sept | 212.12 | 0.85 | -0.50 | 18,72,000 | 8,32,500 | 15,79,500 | ||||
| 17 Sept | 214.66 | 1.35 | -0.45 | 4,00,500 | 85,500 | 7,38,000 | ||||
| 16 Sept | 219.10 | 1.8 | 0.10 | 2,34,000 | 1,39,500 | 6,52,500 | ||||
| 13 Sept | 220.69 | 1.7 | 0.30 | 5,62,500 | 1,80,000 | 5,49,000 | ||||
| 12 Sept | 215.48 | 1.4 | 0.45 | 2,25,000 | 40,500 | 3,64,500 | ||||
| 11 Sept | 206.79 | 0.95 | -0.35 | 1,12,500 | 13,500 | 3,24,000 | ||||
| 10 Sept | 210.93 | 1.3 | 0.20 | 85,500 | -4,500 | 3,06,000 | ||||
| 9 Sept | 207.67 | 1.1 | -0.25 | 76,500 | 45,000 | 3,06,000 | ||||
| 6 Sept | 210.98 | 1.35 | -0.25 | 63,000 | 27,000 | 2,56,500 | ||||
| 5 Sept | 212.70 | 1.6 | -0.05 | 9,000 | 0 | 2,25,000 | ||||
| 4 Sept | 211.09 | 1.65 | -0.35 | 2,38,500 | -49,500 | 2,25,000 | ||||
| 3 Sept | 214.98 | 2 | -0.25 | 1,03,500 | 54,000 | 2,79,000 | ||||
| 2 Sept | 216.41 | 2.25 | -1.20 | 2,70,000 | 2,02,500 | 2,20,500 | ||||
| 30 Aug | 222.66 | 3.45 | -0.55 | 9,000 | 4,500 | 13,500 | ||||
| 29 Aug | 223.92 | 4 | -11.70 | 9,000 | 4,500 | 4,500 | ||||
| 9 Aug | 221.53 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 15.7 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 250 expiring on 31OCT2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 11164500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 10917000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 11034000
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 10912500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 10876500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 2.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 10759500
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -130500 which decreased total open position to 10620000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 10777500
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 513000 which increased total open position to 10507500
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 2.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 9967500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 4.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 211500 which increased total open position to 9630000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 5.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 9436500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 7.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -612000 which decreased total open position to 9234000
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 7.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 2826000 which increased total open position to 9814500
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 4.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1336500 which increased total open position to 6979500
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 4.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1192500 which increased total open position to 5656500
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 2.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1278000 which increased total open position to 4450500
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 2.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 949500 which increased total open position to 3163500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 2214000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 1980000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 1863000
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 832500 which increased total open position to 1579500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 738000
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 652500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 1.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 549000
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 364500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 324000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 306000
On 9 Sept NMDC was trading at 207.67. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 306000
On 6 Sept NMDC was trading at 210.98. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 256500
On 5 Sept NMDC was trading at 212.70. 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 0 which decreased total open position to 225000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 225000
On 3 Sept NMDC was trading at 214.98. 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 54000 which increased total open position to 279000
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 220500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 4, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 15.7, 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 15.7, 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 250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 231.36 | 19.9 | -6.65 | 76,500 | -36,000 | 43,47,000 |
| 17 Oct | 224.02 | 26.55 | 8.20 | 54,000 | -13,500 | 43,83,000 |
| 16 Oct | 231.40 | 18.35 | 0.15 | 36,000 | -9,000 | 44,01,000 |
| 15 Oct | 232.08 | 18.2 | 3.20 | 1,93,500 | -1,12,500 | 44,05,500 |
| 14 Oct | 237.05 | 15 | -3.20 | 3,33,000 | -1,21,500 | 45,27,000 |
| 11 Oct | 233.68 | 18.2 | -5.85 | 7,74,000 | -2,52,000 | 46,71,000 |
| 10 Oct | 226.36 | 24.05 | -3.30 | 1,30,500 | 13,500 | 49,45,500 |
| 9 Oct | 224.18 | 27.35 | -3.00 | 9,81,000 | -4,00,500 | 49,32,000 |
| 8 Oct | 218.99 | 30.35 | 8.30 | 10,12,500 | -1,84,500 | 53,46,000 |
| 7 Oct | 228.74 | 22.05 | 7.05 | 4,14,000 | -94,500 | 55,26,000 |
| 4 Oct | 236.56 | 15 | 1.00 | 6,61,500 | -58,500 | 56,07,000 |
| 3 Oct | 239.40 | 14 | 3.10 | 24,66,000 | 2,92,500 | 56,70,000 |
| 1 Oct | 244.53 | 10.9 | -0.60 | 43,60,500 | 10,17,000 | 53,77,500 |
| 30 Sept | 244.91 | 11.5 | -5.30 | 71,59,500 | 7,83,000 | 45,27,000 |
| 27 Sept | 235.18 | 16.8 | -1.40 | 9,58,500 | 3,87,000 | 37,44,000 |
| 26 Sept | 234.29 | 18.2 | -6.40 | 10,71,000 | 3,42,000 | 33,57,000 |
| 25 Sept | 225.80 | 24.6 | -1.15 | 5,40,000 | 2,79,000 | 30,15,000 |
| 24 Sept | 223.93 | 25.75 | -6.90 | 10,21,500 | 6,12,000 | 27,31,500 |
| 23 Sept | 215.39 | 32.65 | -1.30 | 2,29,500 | 85,500 | 21,24,000 |
| 20 Sept | 212.54 | 33.95 | -4.45 | 67,500 | 40,500 | 20,16,000 |
| 19 Sept | 212.38 | 38.4 | 0.40 | 36,000 | 9,000 | 19,57,500 |
| 18 Sept | 212.12 | 38 | 6.70 | 19,39,500 | 19,03,500 | 19,48,500 |
| 17 Sept | 214.66 | 31.3 | 0.00 | 0 | 9,000 | 0 |
| 16 Sept | 219.10 | 31.3 | -0.70 | 27,000 | 18,000 | 54,000 |
| 13 Sept | 220.69 | 32 | -8.70 | 27,000 | 22,500 | 31,500 |
| 12 Sept | 215.48 | 40.7 | 9.75 | 9,000 | 0 | 0 |
| 11 Sept | 206.79 | 30.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 30.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 30.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 30.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 30.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 30.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 30.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 30.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 30.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 223.92 | 30.95 | -34.20 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 65.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 65.15 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 250 expiring on 31OCT2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 18 Oct NMDC was trading at 231.36. The strike last trading price was 19.9, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 4347000
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 26.55, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 4383000
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 18.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 4401000
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 18.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 4405500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 4527000
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 18.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -252000 which decreased total open position to 4671000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 24.05, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 4945500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 27.35, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -400500 which decreased total open position to 4932000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 30.35, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -184500 which decreased total open position to 5346000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 22.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 5526000
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 5607000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 14, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 5670000
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 10.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1017000 which increased total open position to 5377500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 11.5, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 783000 which increased total open position to 4527000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 16.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 387000 which increased total open position to 3744000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 18.2, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 3357000
On 25 Sept NMDC was trading at 225.80. The strike last trading price was 24.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 279000 which increased total open position to 3015000
On 24 Sept NMDC was trading at 223.93. The strike last trading price was 25.75, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 612000 which increased total open position to 2731500
On 23 Sept NMDC was trading at 215.39. The strike last trading price was 32.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 2124000
On 20 Sept NMDC was trading at 212.54. The strike last trading price was 33.95, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 2016000
On 19 Sept NMDC was trading at 212.38. The strike last trading price was 38.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 1957500
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 38, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 1903500 which increased total open position to 1948500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 31.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 31.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 54000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 32, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 31500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 40.7, which was 9.75 higher 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, which was -34.20 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 65.15, 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 5 Aug NMDC was trading at 224.29. The strike last trading price was 65.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
