NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 0.15 | -0.05 | - | 48 | -23 | 300 | |||
| 20 Nov | 221.22 | 0.2 | 0.00 | 48.23 | 88 | -13 | 323 | |||
| 19 Nov | 221.22 | 0.2 | -0.10 | 48.23 | 88 | -13 | 323 | |||
| 18 Nov | 222.71 | 0.3 | 0.05 | 46.62 | 237 | -14 | 347 | |||
| 14 Nov | 218.80 | 0.25 | -0.15 | 41.69 | 315 | -58 | 361 | |||
| 13 Nov | 223.21 | 0.4 | -0.10 | 38.38 | 328 | 41 | 421 | |||
| 12 Nov | 224.76 | 0.5 | -0.90 | 38.55 | 843 | 42 | 394 | |||
|
|
||||||||||
| 11 Nov | 232.93 | 1.4 | -0.75 | 36.29 | 911 | 67 | 356 | |||
| 8 Nov | 235.97 | 2.15 | -1.00 | 37.56 | 1,522 | 67 | 289 | |||
| 7 Nov | 238.91 | 3.15 | -0.45 | 36.23 | 945 | 51 | 225 | |||
| 6 Nov | 241.06 | 3.6 | 0.85 | 34.15 | 849 | 61 | 185 | |||
| 5 Nov | 234.73 | 2.75 | 0.85 | 37.50 | 696 | 38 | 123 | |||
| 4 Nov | 226.50 | 1.9 | 0.65 | 41.02 | 308 | 49 | 94 | |||
| 1 Nov | 222.84 | 1.25 | -0.05 | 38.29 | 4 | 1 | 44 | |||
| 31 Oct | 221.87 | 1.3 | -0.45 | - | 76 | 25 | 43 | |||
| 30 Oct | 224.26 | 1.75 | -0.25 | - | 12 | 8 | 17 | |||
| 29 Oct | 226.14 | 2 | 0.00 | - | 11 | 7 | 9 | |||
| 28 Oct | 227.96 | 2 | 0.00 | - | 0 | 0 | 2 | |||
| 25 Oct | 217.83 | 2 | 0.00 | - | 0 | 0 | 2 | |||
| 24 Oct | 215.85 | 2 | 0.00 | - | 0 | 0 | 2 | |||
| 23 Oct | 218.28 | 2 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 215.41 | 2 | -1.25 | - | 2 | 0 | 1 | |||
| 21 Oct | 225.59 | 3.25 | -7.60 | - | 1 | 0 | 0 | |||
| 18 Oct | 231.44 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 224.02 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.40 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 232.08 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 237.05 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 233.68 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 226.36 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 224.18 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 218.99 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 228.74 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 236.56 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 239.40 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 244.53 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 244.91 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 235.18 | 10.85 | - | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 255 expiring on 28NOV2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 21 Nov NMDC was trading at 217.63. 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 -23 which decreased total open position to 300
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.23, the open interest changed by -13 which decreased total open position to 323
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 48.23, the open interest changed by -13 which decreased total open position to 323
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 46.62, the open interest changed by -14 which decreased total open position to 347
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.69, the open interest changed by -58 which decreased total open position to 361
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 38.38, the open interest changed by 41 which increased total open position to 421
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 0.5, which was -0.90 lower than the previous day. The implied volatity was 38.55, the open interest changed by 42 which increased total open position to 394
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 36.29, the open interest changed by 67 which increased total open position to 356
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was 37.56, the open interest changed by 67 which increased total open position to 289
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 36.23, the open interest changed by 51 which increased total open position to 225
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 3.6, which was 0.85 higher than the previous day. The implied volatity was 34.15, the open interest changed by 61 which increased total open position to 185
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 2.75, which was 0.85 higher than the previous day. The implied volatity was 37.50, the open interest changed by 38 which increased total open position to 123
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was 41.02, the open interest changed by 49 which increased total open position to 94
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 38.29, the open interest changed by 1 which increased total open position to 44
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NMDC was trading at 217.83. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 3.25, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 221.22 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 221.22 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 222.71 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 218.80 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 223.21 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 224.76 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 232.93 | 21.95 | 1.55 | 38.21 | 2 | 1 | 15 |
| 8 Nov | 235.97 | 20.4 | 3.20 | 29.92 | 6 | -1 | 13 |
| 7 Nov | 238.91 | 17.2 | 0.80 | 33.29 | 9 | 5 | 12 |
| 6 Nov | 241.06 | 16.4 | -11.95 | 37.67 | 7 | 4 | 4 |
| 5 Nov | 234.73 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 226.50 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 222.84 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 221.87 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 224.26 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 226.14 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 227.96 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 217.83 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 215.85 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 218.28 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 215.41 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 225.59 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 231.44 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 224.02 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.40 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 232.08 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 237.05 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 233.68 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 226.36 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 224.18 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 218.99 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 228.74 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 236.56 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 239.40 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 244.53 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 244.91 | 28.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 235.18 | 28.35 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 255 expiring on 28NOV2024
Delta for 255 PE is 0.00
Historical price for 255 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NMDC was trading at 218.80. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 21.95, which was 1.55 higher than the previous day. The implied volatity was 38.21, the open interest changed by 1 which increased total open position to 15
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 20.4, which was 3.20 higher than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 13
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 17.2, which was 0.80 higher than the previous day. The implied volatity was 33.29, the open interest changed by 5 which increased total open position to 12
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 16.4, which was -11.95 lower than the previous day. The implied volatity was 37.67, the open interest changed by 4 which increased total open position to 4
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 28.35, 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 4 Nov NMDC was trading at 226.50. The strike last trading price was 28.35, 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 Nov NMDC was trading at 222.84. The strike last trading price was 28.35, 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 Oct NMDC was trading at 221.87. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NMDC was trading at 217.83. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 28.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
