NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 0.1 | 0.05 | 13,500 | 0 | 1,62,000 | ||||
| 17 Sept | 214.66 | 0.05 | -0.10 | 40,500 | 0 | 1,66,500 | ||||
| 16 Sept | 219.10 | 0.15 | -0.05 | 9,000 | 0 | 1,57,500 | ||||
| 13 Sept | 220.69 | 0.2 | 0.10 | 18,000 | 0 | 1,66,500 | ||||
| 12 Sept | 215.48 | 0.1 | 0.05 | 4,500 | 0 | 1,66,500 | ||||
| 11 Sept | 206.79 | 0.05 | -0.15 | 31,500 | 4,500 | 1,66,500 | ||||
| 10 Sept | 210.93 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 207.67 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 210.98 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 212.70 | 0.2 | 0.00 | 0 | 4,500 | 0 | ||||
| 4 Sept | 211.09 | 0.2 | -0.05 | 9,000 | 0 | 1,57,500 | ||||
| 3 Sept | 214.98 | 0.25 | 0.00 | 0 | 40,500 | 0 | ||||
| 2 Sept | 216.41 | 0.25 | -0.20 | 1,12,500 | 40,500 | 1,57,500 | ||||
| 30 Aug | 222.66 | 0.45 | -0.15 | 1,21,500 | 72,000 | 1,12,500 | ||||
| 29 Aug | 223.92 | 0.6 | -0.25 | 45,000 | -4,500 | 36,000 | ||||
| 28 Aug | 226.23 | 0.85 | -0.15 | 36,000 | 9,000 | 36,000 | ||||
| 27 Aug | 229.65 | 1 | -0.30 | 4,500 | 0 | 27,000 | ||||
| 26 Aug | 229.22 | 1.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 221.76 | 1.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 226.34 | 1.3 | 0.00 | 0 | 27,000 | 0 | ||||
| 21 Aug | 222.67 | 1.3 | -5.65 | 31,500 | 22,500 | 22,500 | ||||
| 20 Aug | 224.58 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 219.86 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 217.45 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 210.94 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 224.46 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 229.63 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 221.53 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 222.49 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 228.57 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 222.74 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.29 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 235.91 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 242.73 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 241.61 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 243.03 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 244.19 | 6.95 | -17.50 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 238.55 | 24.45 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 265 expiring on 26SEP2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162000
On 17 Sept NMDC was trading at 214.66. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 16 Sept NMDC was trading at 219.10. 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 0 which decreased total open position to 157500
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 166500
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.2, 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 9 Sept NMDC was trading at 207.67. The strike last trading price was 0.2, 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 6 Sept NMDC was trading at 210.98. The strike last trading price was 0.2, 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 5 Sept NMDC was trading at 212.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 4 Sept NMDC was trading at 211.09. 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 0 which decreased total open position to 157500
On 3 Sept NMDC was trading at 214.98. 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 40500 which increased total open position to 0
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 157500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 112500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 36000
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 36000
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 1.3, 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 1.3, 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 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 0
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 1.3, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 6.95, 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 19 Aug NMDC was trading at 219.86. The strike last trading price was 6.95, 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 16 Aug NMDC was trading at 217.45. The strike last trading price was 6.95, 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 14 Aug NMDC was trading at 210.94. The strike last trading price was 6.95, 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 13 Aug NMDC was trading at 224.46. The strike last trading price was 6.95, 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 12 Aug NMDC was trading at 229.63. The strike last trading price was 6.95, 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 Aug NMDC was trading at 221.53. The strike last trading price was 6.95, 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 8 Aug NMDC was trading at 222.49. The strike last trading price was 6.95, 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 7 Aug NMDC was trading at 228.57. The strike last trading price was 6.95, 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 Aug NMDC was trading at 222.74. The strike last trading price was 6.95, 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 Aug NMDC was trading at 224.29. The strike last trading price was 6.95, 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 Aug NMDC was trading at 235.91. The strike last trading price was 6.95, 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 1 Aug NMDC was trading at 242.73. The strike last trading price was 6.95, 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 31 Jul NMDC was trading at 241.61. The strike last trading price was 6.95, 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 Jul NMDC was trading at 243.03. The strike last trading price was 6.95, 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 Jul NMDC was trading at 244.19. The strike last trading price was 6.95, which was -17.50 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 24.45, 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 265 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 49.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 49.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 219.10 | 49.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 49.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 49.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 49.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 49.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 207.67 | 49.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 210.98 | 49.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 212.70 | 49.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 49.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 49.45 | 0.00 | 0 | 4,500 | 0 |
| 2 Sept | 216.41 | 49.45 | 8.10 | 4,500 | 0 | 58,500 |
| 30 Aug | 222.66 | 41.35 | -0.75 | 9,000 | 0 | 63,000 |
| 29 Aug | 223.92 | 42.1 | 3.60 | 9,000 | 4,500 | 58,500 |
| 28 Aug | 226.23 | 38.5 | 3.00 | 22,500 | 4,500 | 49,500 |
| 27 Aug | 229.65 | 35.5 | -3.50 | 27,000 | 4,500 | 31,500 |
| 26 Aug | 229.22 | 39 | -2.00 | 4,500 | 0 | 27,000 |
| 23 Aug | 221.76 | 41 | -0.45 | 4,500 | 0 | 22,500 |
| 22 Aug | 226.34 | 41.45 | 0.00 | 0 | 18,000 | 0 |
| 21 Aug | 222.67 | 41.45 | 17.45 | 18,000 | 0 | 4,500 |
| 20 Aug | 224.58 | 24 | 0.00 | 0 | 0 | 4,500 |
| 19 Aug | 219.86 | 24 | 0.00 | 0 | 0 | 4,500 |
| 16 Aug | 217.45 | 24 | 0.00 | 0 | 0 | 4,500 |
| 14 Aug | 210.94 | 24 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 224.46 | 24 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 229.63 | 24 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 24 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 222.49 | 24 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 228.57 | 24 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 222.74 | 24 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 24 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 24 | 0.00 | 0 | 4,500 | 0 |
| 1 Aug | 242.73 | 24 | -14.75 | 4,500 | 0 | 0 |
| 31 Jul | 241.61 | 38.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 38.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 38.75 | 38.75 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 0 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 265 expiring on 26SEP2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 2 Sept NMDC was trading at 216.41. The strike last trading price was 49.45, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 30 Aug NMDC was trading at 222.66. The strike last trading price was 41.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 42.1, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 58500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 38.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 49500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 35.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 31500
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 39, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 41, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 41.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 20 Aug NMDC was trading at 224.58. The strike last trading price was 24, 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 4500
On 19 Aug NMDC was trading at 219.86. The strike last trading price was 24, 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 4500
On 16 Aug NMDC was trading at 217.45. The strike last trading price was 24, 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 4500
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 1 Aug NMDC was trading at 242.73. The strike last trading price was 24, which was -14.75 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 38.75, 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 38.75, 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 38.75, which was 38.75 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0