NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 0.15 | 0.00 | 49,500 | 9,000 | 6,25,500 | ||||
| 17 Sept | 214.66 | 0.15 | -0.05 | 36,000 | -22,500 | 6,25,500 | ||||
| 16 Sept | 219.10 | 0.2 | -0.05 | 1,03,500 | -40,500 | 6,48,000 | ||||
| 13 Sept | 220.69 | 0.25 | 0.00 | 45,000 | -4,500 | 6,79,500 | ||||
| 12 Sept | 215.48 | 0.25 | 0.00 | 2,34,000 | -1,35,000 | 6,93,000 | ||||
| 11 Sept | 206.79 | 0.25 | -0.05 | 1,66,500 | -81,000 | 8,23,500 | ||||
| 10 Sept | 210.93 | 0.3 | 0.05 | 63,000 | -22,500 | 9,18,000 | ||||
| 9 Sept | 207.67 | 0.25 | 0.00 | 1,39,500 | -22,500 | 9,45,000 | ||||
| 6 Sept | 210.98 | 0.25 | -0.10 | 3,33,000 | -76,500 | 9,67,500 | ||||
| 5 Sept | 212.70 | 0.35 | 0.05 | 1,17,000 | 4,500 | 10,44,000 | ||||
| 4 Sept | 211.09 | 0.3 | -0.10 | 2,79,000 | -54,000 | 10,53,000 | ||||
| 3 Sept | 214.98 | 0.4 | -0.05 | 3,96,000 | 1,57,500 | 11,11,500 | ||||
| 2 Sept | 216.41 | 0.45 | -0.40 | 6,93,000 | 18,000 | 9,85,500 | ||||
| 30 Aug | 222.66 | 0.85 | -0.35 | 3,42,000 | 1,62,000 | 9,63,000 | ||||
| 29 Aug | 223.92 | 1.2 | -0.20 | 3,28,500 | 72,000 | 8,01,000 | ||||
| 28 Aug | 226.23 | 1.4 | -0.30 | 2,88,000 | 1,03,500 | 7,29,000 | ||||
| 27 Aug | 229.65 | 1.7 | -0.40 | 7,78,500 | 1,71,000 | 6,12,000 | ||||
| 26 Aug | 229.22 | 2.1 | 0.80 | 3,82,500 | -22,500 | 4,36,500 | ||||
|
|
||||||||||
| 23 Aug | 221.76 | 1.3 | -0.65 | 2,70,000 | 1,44,000 | 4,50,000 | ||||
| 22 Aug | 226.34 | 1.95 | 0.00 | 2,43,000 | 40,500 | 3,10,500 | ||||
| 21 Aug | 222.67 | 1.95 | -7.45 | 4,32,000 | 2,65,500 | 2,65,500 | ||||
| 20 Aug | 224.58 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 210.94 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 224.46 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 229.63 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 222.49 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 228.57 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 222.74 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 235.91 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 241.61 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 238.55 | 9.4 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 255 expiring on 26SEP2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.15, 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 625500
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 625500
On 16 Sept NMDC was trading at 219.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 648000
On 13 Sept NMDC was trading at 220.69. 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 -4500 which decreased total open position to 679500
On 12 Sept NMDC was trading at 215.48. 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 -135000 which decreased total open position to 693000
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 823500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 918000
On 9 Sept NMDC was trading at 207.67. 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 -22500 which decreased total open position to 945000
On 6 Sept NMDC was trading at 210.98. 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 -76500 which decreased total open position to 967500
On 5 Sept NMDC was trading at 212.70. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 1044000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 1053000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1111500
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 985500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 963000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 801000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 729000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 612000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 2.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 436500
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 450000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 310500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 1.95, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 265500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 9.4, 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 19 Aug NMDC was trading at 219.86. The strike last trading price was 9.4, 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 16 Aug NMDC was trading at 217.45. The strike last trading price was 9.4, 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 14 Aug NMDC was trading at 210.94. The strike last trading price was 9.4, 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 13 Aug NMDC was trading at 224.46. The strike last trading price was 9.4, 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 12 Aug NMDC was trading at 229.63. The strike last trading price was 9.4, 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 9 Aug NMDC was trading at 221.53. The strike last trading price was 9.4, 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 8 Aug NMDC was trading at 222.49. The strike last trading price was 9.4, 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 7 Aug NMDC was trading at 228.57. The strike last trading price was 9.4, 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 6 Aug NMDC was trading at 222.74. The strike last trading price was 9.4, 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 9.4, 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 2 Aug NMDC was trading at 235.91. The strike last trading price was 9.4, 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 1 Aug NMDC was trading at 242.73. The strike last trading price was 9.4, 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 31 Jul NMDC was trading at 241.61. The strike last trading price was 9.4, 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 30 Jul NMDC was trading at 243.03. The strike last trading price was 9.4, 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 29 Jul NMDC was trading at 244.19. The strike last trading price was 9.4, 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 26 Jul NMDC was trading at 238.55. The strike last trading price was 9.4, 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 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 34.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 34.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 219.10 | 34.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 34.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 34.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 34.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 34.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 34.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 34.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 34.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 34.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 34.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 34.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 34.5 | 0.00 | 0 | 72,000 | 0 |
| 29 Aug | 223.92 | 34.5 | 5.35 | 94,500 | 67,500 | 1,98,000 |
| 28 Aug | 226.23 | 29.15 | 3.95 | 1,39,500 | 1,21,500 | 1,26,000 |
| 27 Aug | 229.65 | 25.2 | -6.15 | 4,500 | 0 | 0 |
| 26 Aug | 229.22 | 31.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 221.76 | 31.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 226.34 | 31.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 222.67 | 31.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 224.58 | 31.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 219.86 | 31.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 217.45 | 31.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 210.94 | 31.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 224.46 | 31.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 229.63 | 31.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 31.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 222.49 | 31.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 228.57 | 31.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 222.74 | 31.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 31.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 31.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 242.73 | 31.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 241.61 | 31.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 31.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 31.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 31.35 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 255 expiring on 26SEP2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 34.5, 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 17 Sept NMDC was trading at 214.66. The strike last trading price was 34.5, 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 16 Sept NMDC was trading at 219.10. The strike last trading price was 34.5, 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 13 Sept NMDC was trading at 220.69. The strike last trading price was 34.5, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 34.5, 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 11 Sept NMDC was trading at 206.79. The strike last trading price was 34.5, 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 10 Sept NMDC was trading at 210.93. The strike last trading price was 34.5, 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 9 Sept NMDC was trading at 207.67. The strike last trading price was 34.5, 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 6 Sept NMDC was trading at 210.98. The strike last trading price was 34.5, 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 34.5, 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 34.5, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 34.5, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 34.5, 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 30 Aug NMDC was trading at 222.66. The strike last trading price was 34.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 0
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 34.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 198000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 29.15, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 126000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 25.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 31.35, 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 23 Aug NMDC was trading at 221.76. The strike last trading price was 31.35, 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 22 Aug NMDC was trading at 226.34. The strike last trading price was 31.35, 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 21 Aug NMDC was trading at 222.67. The strike last trading price was 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0