NMDC
Nmdc Ltd.
Historical option data for NMDC
26 Dec 2024 04:11 PM IST
| NMDC 30JAN2025 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 214.45 | 0.25 | 0.00 | 30.93 | 192 | 32 | 767 | |||
| 24 Dec | 212.44 | 0.25 | -0.15 | 31.39 | 84 | -3 | 735 | |||
| 23 Dec | 214.06 | 0.4 | -0.05 | 32.45 | 332 | 11 | 738 | |||
| 20 Dec | 213.15 | 0.45 | 0.35 | 32.89 | 8 | -1 | 727 | |||
| 19 Dec | 214.12 | 0.1 | -0.40 | 24.48 | 4 | -2 | 730 | |||
| 18 Dec | 213.63 | 0.5 | -0.70 | 31.89 | 661 | -69 | 732 | |||
| 17 Dec | 227.51 | 1.2 | -0.60 | 28.07 | 189 | -14 | 802 | |||
|
|
||||||||||
| 16 Dec | 232.64 | 1.8 | -0.30 | 27.03 | 156 | 19 | 816 | |||
| 13 Dec | 233.73 | 2.1 | -1.45 | 26.63 | 410 | 8 | 798 | |||
| 12 Dec | 240.79 | 3.55 | -0.40 | 26.09 | 185 | 14 | 790 | |||
| 11 Dec | 241.15 | 3.95 | -0.85 | 26.93 | 267 | 107 | 774 | |||
| 10 Dec | 243.97 | 4.8 | 0.45 | 26.21 | 847 | 367 | 667 | |||
| 9 Dec | 241.53 | 4.35 | 0.45 | 26.90 | 248 | 141 | 303 | |||
| 6 Dec | 238.66 | 3.9 | 0.85 | 26.58 | 228 | 135 | 158 | |||
| 5 Dec | 235.16 | 3.05 | -0.05 | 26.76 | 23 | 14 | 21 | |||
| 4 Dec | 234.07 | 3.1 | -5.95 | 27.35 | 7 | 5 | 6 | |||
| 27 Nov | 227.72 | 9.05 | 0.00 | 7.83 | 0 | 0 | 0 | |||
| 26 Nov | 226.72 | 9.05 | 0.00 | 8.08 | 0 | 0 | 0 | |||
| 11 Nov | 232.93 | 9.05 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 8 Nov | 235.97 | 9.05 | 0.00 | 5.30 | 0 | 0 | 0 | |||
| 7 Nov | 238.91 | 9.05 | 0.00 | 2.99 | 0 | 0 | 0 | |||
| 6 Nov | 241.06 | 9.05 | 0.00 | 3.40 | 0 | 0 | 0 | |||
| 5 Nov | 234.73 | 9.05 | 0.00 | 5.76 | 0 | 0 | 0 | |||
| 4 Nov | 226.50 | 9.05 | 6.90 | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 260 expiring on 30JAN2025
Delta for 260 CE is 0.03
Historical price for 260 CE is as follows
On 26 Dec NMDC was trading at 214.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by 32 which increased total open position to 767
On 24 Dec NMDC was trading at 212.44. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by -3 which decreased total open position to 735
On 23 Dec NMDC was trading at 214.06. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.45, the open interest changed by 11 which increased total open position to 738
On 20 Dec NMDC was trading at 213.15. The strike last trading price was 0.45, which was 0.35 higher than the previous day. The implied volatity was 32.89, the open interest changed by -1 which decreased total open position to 727
On 19 Dec NMDC was trading at 214.12. The strike last trading price was 0.1, which was -0.40 lower than the previous day. The implied volatity was 24.48, the open interest changed by -2 which decreased total open position to 730
On 18 Dec NMDC was trading at 213.63. The strike last trading price was 0.5, which was -0.70 lower than the previous day. The implied volatity was 31.89, the open interest changed by -69 which decreased total open position to 732
On 17 Dec NMDC was trading at 227.51. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 28.07, the open interest changed by -14 which decreased total open position to 802
On 16 Dec NMDC was trading at 232.64. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was 27.03, the open interest changed by 19 which increased total open position to 816
On 13 Dec NMDC was trading at 233.73. The strike last trading price was 2.1, which was -1.45 lower than the previous day. The implied volatity was 26.63, the open interest changed by 8 which increased total open position to 798
On 12 Dec NMDC was trading at 240.79. The strike last trading price was 3.55, which was -0.40 lower than the previous day. The implied volatity was 26.09, the open interest changed by 14 which increased total open position to 790
On 11 Dec NMDC was trading at 241.15. The strike last trading price was 3.95, which was -0.85 lower than the previous day. The implied volatity was 26.93, the open interest changed by 107 which increased total open position to 774
On 10 Dec NMDC was trading at 243.97. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by 367 which increased total open position to 667
On 9 Dec NMDC was trading at 241.53. The strike last trading price was 4.35, which was 0.45 higher than the previous day. The implied volatity was 26.90, the open interest changed by 141 which increased total open position to 303
On 6 Dec NMDC was trading at 238.66. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 26.58, the open interest changed by 135 which increased total open position to 158
On 5 Dec NMDC was trading at 235.16. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 26.76, the open interest changed by 14 which increased total open position to 21
On 4 Dec NMDC was trading at 234.07. The strike last trading price was 3.1, which was -5.95 lower than the previous day. The implied volatity was 27.35, the open interest changed by 5 which increased total open position to 6
On 27 Nov NMDC was trading at 227.72. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NMDC was trading at 226.72. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 8.08, 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 9.05, which was 0.00 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 9.05, which was lower than the previous day. The implied volatity was 6.90, the open interest changed by 0 which decreased total open position to 0
| NMDC 30JAN2025 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.04
Theta: 0.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 214.45 | 43 | -3.90 | 29.61 | 31 | 26 | 49 |
| 24 Dec | 212.44 | 46.9 | 1.95 | 50.81 | 7 | 5 | 21 |
| 23 Dec | 214.06 | 44.95 | -0.75 | 47.29 | 8 | 7 | 15 |
| 20 Dec | 213.15 | 45.7 | 0.00 | 0.00 | 0 | 0 | 8 |
| 19 Dec | 214.12 | 45.7 | 0.00 | 0.00 | 0 | 0 | 8 |
| 18 Dec | 213.63 | 45.7 | 16.20 | 49.12 | 3 | 0 | 7 |
| 17 Dec | 227.51 | 29.5 | 1.95 | 17.29 | 5 | -1 | 3 |
| 16 Dec | 232.64 | 27.55 | 1.90 | 34.68 | 1 | 0 | 3 |
| 13 Dec | 233.73 | 25.65 | 3.65 | 29.62 | 2 | 0 | 1 |
| 12 Dec | 240.79 | 22 | -20.50 | 34.18 | 1 | 0 | 0 |
| 11 Dec | 241.15 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 243.97 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 241.53 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 238.66 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 235.16 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 234.07 | 42.5 | -117.40 | - | 0 | 0 | 0 |
| 27 Nov | 227.72 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 226.72 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 232.93 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 235.97 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 238.91 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 241.06 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 234.73 | 159.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 226.50 | 159.9 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 260 expiring on 30JAN2025
Delta for 260 PE is -0.97
Historical price for 260 PE is as follows
On 26 Dec NMDC was trading at 214.45. The strike last trading price was 43, which was -3.90 lower than the previous day. The implied volatity was 29.61, the open interest changed by 26 which increased total open position to 49
On 24 Dec NMDC was trading at 212.44. The strike last trading price was 46.9, which was 1.95 higher than the previous day. The implied volatity was 50.81, the open interest changed by 5 which increased total open position to 21
On 23 Dec NMDC was trading at 214.06. The strike last trading price was 44.95, which was -0.75 lower than the previous day. The implied volatity was 47.29, the open interest changed by 7 which increased total open position to 15
On 20 Dec NMDC was trading at 213.15. The strike last trading price was 45.7, 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 8
On 19 Dec NMDC was trading at 214.12. The strike last trading price was 45.7, 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 8
On 18 Dec NMDC was trading at 213.63. The strike last trading price was 45.7, which was 16.20 higher than the previous day. The implied volatity was 49.12, the open interest changed by 0 which decreased total open position to 7
On 17 Dec NMDC was trading at 227.51. The strike last trading price was 29.5, which was 1.95 higher than the previous day. The implied volatity was 17.29, the open interest changed by -1 which decreased total open position to 3
On 16 Dec NMDC was trading at 232.64. The strike last trading price was 27.55, which was 1.90 higher than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 3
On 13 Dec NMDC was trading at 233.73. The strike last trading price was 25.65, which was 3.65 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 1
On 12 Dec NMDC was trading at 240.79. The strike last trading price was 22, which was -20.50 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NMDC was trading at 241.15. The strike last trading price was 42.5, 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 Dec NMDC was trading at 243.97. The strike last trading price was 42.5, 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 Dec NMDC was trading at 241.53. The strike last trading price was 42.5, 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 Dec NMDC was trading at 238.66. The strike last trading price was 42.5, 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 Dec NMDC was trading at 235.16. The strike last trading price was 42.5, 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 Dec NMDC was trading at 234.07. The strike last trading price was 42.5, which was -117.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NMDC was trading at 227.72. The strike last trading price was 159.9, 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 26 Nov NMDC was trading at 226.72. The strike last trading price was 159.9, 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 Nov NMDC was trading at 232.93. The strike last trading price was 159.9, 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 8 Nov NMDC was trading at 235.97. The strike last trading price was 159.9, 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 7 Nov NMDC was trading at 238.91. The strike last trading price was 159.9, 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 6 Nov NMDC was trading at 241.06. The strike last trading price was 159.9, 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 5 Nov NMDC was trading at 234.73. The strike last trading price was 159.9, 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 4 Nov NMDC was trading at 226.50. The strike last trading price was 159.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
