NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Oct 2024 01:51 PM IST
| NMDC 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 231.29 | 0.8 | 0.25 | 12,82,500 | -81,000 | 24,16,500 | ||||
| 17 Oct | 224.02 | 0.55 | -0.30 | 18,99,000 | -1,53,000 | 25,06,500 | ||||
| 16 Oct | 231.40 | 0.85 | -0.10 | 15,88,500 | -99,000 | 26,59,500 | ||||
| 15 Oct | 232.08 | 0.95 | -0.75 | 22,86,000 | 1,53,000 | 27,40,500 | ||||
| 14 Oct | 237.05 | 1.7 | -0.10 | 22,81,500 | 1,12,500 | 25,87,500 | ||||
| 11 Oct | 233.68 | 1.8 | 0.60 | 24,97,500 | 1,35,000 | 24,84,000 | ||||
| 10 Oct | 226.36 | 1.2 | 0.10 | 17,01,000 | 1,17,000 | 23,35,500 | ||||
| 9 Oct | 224.18 | 1.1 | 0.15 | 23,85,000 | 1,53,000 | 22,23,000 | ||||
| 8 Oct | 218.99 | 0.95 | -0.85 | 27,67,500 | 76,500 | 20,70,000 | ||||
| 7 Oct | 228.74 | 1.8 | -1.15 | 38,20,500 | 3,15,000 | 19,93,500 | ||||
| 4 Oct | 236.56 | 2.95 | -0.90 | 55,12,500 | 0 | 16,96,500 | ||||
| 3 Oct | 239.40 | 3.85 | -1.50 | 65,65,500 | 4,54,500 | 16,96,500 | ||||
|
|
||||||||||
| 1 Oct | 244.53 | 5.35 | -0.70 | 58,77,000 | 1,89,000 | 12,46,500 | ||||
| 30 Sept | 244.91 | 6.05 | 2.90 | 81,45,000 | 5,58,000 | 10,89,000 | ||||
| 27 Sept | 235.18 | 3.15 | -103.70 | 21,78,000 | 5,31,000 | 5,31,000 | ||||
| 26 Sept | 234.29 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 225.80 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 223.93 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 215.39 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 212.54 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 212.38 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 212.12 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 214.66 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 219.10 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 220.69 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 215.48 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 206.79 | 106.85 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 255 expiring on 31OCT2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 2416500
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -153000 which decreased total open position to 2506500
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 2659500
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 2740500
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 2587500
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 1.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 2484000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 2335500
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 2223000
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 2070000
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1993500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 2.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1696500
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 3.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 454500 which increased total open position to 1696500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 5.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 1246500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 6.05, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 558000 which increased total open position to 1089000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 3.15, which was -103.70 lower than the previous day. The implied volatity was -, the open interest changed by 531000 which increased total open position to 531000
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 106.85, 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 25 Sept NMDC was trading at 225.80. The strike last trading price was 106.85, 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 24 Sept NMDC was trading at 223.93. The strike last trading price was 106.85, 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 Sept NMDC was trading at 215.39. The strike last trading price was 106.85, 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 106.85, 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 106.85, 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 106.85, 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 106.85, 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 106.85, 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 106.85, 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 106.85, 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 106.85, 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 Oct | 231.29 | 24.2 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 224.02 | 24.2 | 0.00 | 0 | -4,500 | 0 |
| 16 Oct | 231.40 | 24.2 | 1.00 | 13,500 | 0 | 3,24,000 |
| 15 Oct | 232.08 | 23.2 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 237.05 | 23.2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 233.68 | 23.2 | -4.30 | 4,500 | 0 | 3,24,000 |
| 10 Oct | 226.36 | 27.5 | 1.35 | 4,500 | 0 | 3,24,000 |
| 9 Oct | 224.18 | 26.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 218.99 | 26.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 228.74 | 26.15 | 6.40 | 13,500 | 4,500 | 3,28,500 |
| 4 Oct | 236.56 | 19.75 | 1.80 | 9,000 | 4,500 | 3,24,000 |
| 3 Oct | 239.40 | 17.95 | 3.80 | 2,16,000 | 1,75,500 | 3,19,500 |
| 1 Oct | 244.53 | 14.15 | -0.30 | 2,11,500 | 85,500 | 1,39,500 |
| 30 Sept | 244.91 | 14.45 | -21.05 | 1,39,500 | 54,000 | 54,000 |
| 27 Sept | 235.18 | 35.5 | -311.40 | 0 | 0 | 0 |
| 26 Sept | 234.29 | 346.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 225.80 | 346.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 223.93 | 346.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 215.39 | 346.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 212.54 | 346.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 212.38 | 346.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 212.12 | 346.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 346.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 219.10 | 346.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 346.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 346.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 346.9 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 255 expiring on 31OCT2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 18 Oct NMDC was trading at 231.29. The strike last trading price was 24.2, 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 Oct NMDC was trading at 224.02. The strike last trading price was 24.2, 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 Oct NMDC was trading at 231.40. The strike last trading price was 24.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324000
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 23.2, 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 Oct NMDC was trading at 237.05. The strike last trading price was 23.2, 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 Oct NMDC was trading at 233.68. The strike last trading price was 23.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324000
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 27.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324000
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 26.15, 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 8 Oct NMDC was trading at 218.99. The strike last trading price was 26.15, 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 7 Oct NMDC was trading at 228.74. The strike last trading price was 26.15, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 328500
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 19.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 324000
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 17.95, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 319500
On 1 Oct NMDC was trading at 244.53. The strike last trading price was 14.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 139500
On 30 Sept NMDC was trading at 244.91. The strike last trading price was 14.45, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 54000
On 27 Sept NMDC was trading at 235.18. The strike last trading price was 35.5, which was -311.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept NMDC was trading at 234.29. The strike last trading price was 346.9, 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 25 Sept NMDC was trading at 225.80. The strike last trading price was 346.9, 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 24 Sept NMDC was trading at 223.93. The strike last trading price was 346.9, 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 Sept NMDC was trading at 215.39. The strike last trading price was 346.9, 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 346.9, 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 346.9, 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 346.9, 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 346.9, 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 346.9, 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 346.9, 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 346.9, 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 346.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
