NMDC
Nmdc Ltd.
Historical option data for NMDC
26 Dec 2024 04:11 PM IST
| NMDC 30JAN2025 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 214.45 | 0.2 | -0.05 | 34.86 | 13 | 2 | 328 | |||
| 24 Dec | 212.44 | 0.25 | -0.05 | 36.33 | 36 | 17 | 329 | |||
| 23 Dec | 214.06 | 0.3 | -0.20 | 35.86 | 87 | 26 | 311 | |||
| 20 Dec | 213.15 | 0.5 | 0.00 | 38.72 | 8 | -1 | 292 | |||
| 19 Dec | 214.12 | 0.5 | 0.00 | 37.76 | 1 | 0 | 294 | |||
| 18 Dec | 213.63 | 0.5 | -0.25 | 36.97 | 164 | -49 | 295 | |||
| 17 Dec | 227.51 | 0.75 | -0.25 | 30.44 | 66 | 44 | 343 | |||
| 16 Dec | 232.64 | 1 | -0.25 | 28.53 | 83 | 10 | 298 | |||
| 13 Dec | 233.73 | 1.25 | -0.95 | 28.46 | 139 | 17 | 288 | |||
| 12 Dec | 240.79 | 2.2 | -0.20 | 28.08 | 88 | 31 | 271 | |||
| 11 Dec | 241.15 | 2.4 | -0.50 | 28.45 | 117 | 20 | 237 | |||
| 10 Dec | 243.97 | 2.9 | 0.45 | 27.56 | 326 | 172 | 217 | |||
| 9 Dec | 241.53 | 2.45 | 0.20 | 27.44 | 45 | 18 | 43 | |||
| 6 Dec | 238.66 | 2.25 | 0.75 | 27.38 | 27 | 18 | 24 | |||
| 5 Dec | 235.16 | 1.5 | -0.30 | 26.41 | 5 | 1 | 4 | |||
| 4 Dec | 234.07 | 1.8 | -5.20 | 28.23 | 3 | 2 | 2 | |||
| 27 Nov | 227.72 | 7 | 0.00 | 10.04 | 0 | 0 | 0 | |||
| 26 Nov | 226.72 | 7 | 0.00 | 10.14 | 0 | 0 | 0 | |||
| 11 Nov | 232.93 | 7 | 0.00 | 8.13 | 0 | 0 | 0 | |||
| 8 Nov | 235.97 | 7 | -28.65 | 4.95 | 0 | 0 | 0 | |||
| 7 Nov | 238.91 | 35.65 | 0.00 | 6.02 | 0 | 0 | 0 | |||
| 6 Nov | 241.06 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 234.73 | 35.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 226.50 | 35.65 | 0.00 | 0 | 0 | 0 | ||||
For Nmdc Ltd. - strike price 270 expiring on 30JAN2025
Delta for 270 CE is 0.02
Historical price for 270 CE is as follows
On 26 Dec NMDC was trading at 214.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.86, the open interest changed by 2 which increased total open position to 328
On 24 Dec NMDC was trading at 212.44. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.33, the open interest changed by 17 which increased total open position to 329
On 23 Dec NMDC was trading at 214.06. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 35.86, the open interest changed by 26 which increased total open position to 311
On 20 Dec NMDC was trading at 213.15. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 38.72, the open interest changed by -1 which decreased total open position to 292
On 19 Dec NMDC was trading at 214.12. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 294
On 18 Dec NMDC was trading at 213.63. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 36.97, the open interest changed by -49 which decreased total open position to 295
On 17 Dec NMDC was trading at 227.51. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 30.44, the open interest changed by 44 which increased total open position to 343
On 16 Dec NMDC was trading at 232.64. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 28.53, the open interest changed by 10 which increased total open position to 298
On 13 Dec NMDC was trading at 233.73. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 28.46, the open interest changed by 17 which increased total open position to 288
On 12 Dec NMDC was trading at 240.79. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was 28.08, the open interest changed by 31 which increased total open position to 271
On 11 Dec NMDC was trading at 241.15. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was 28.45, the open interest changed by 20 which increased total open position to 237
On 10 Dec NMDC was trading at 243.97. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 27.56, the open interest changed by 172 which increased total open position to 217
On 9 Dec NMDC was trading at 241.53. The strike last trading price was 2.45, which was 0.20 higher than the previous day. The implied volatity was 27.44, the open interest changed by 18 which increased total open position to 43
On 6 Dec NMDC was trading at 238.66. The strike last trading price was 2.25, which was 0.75 higher than the previous day. The implied volatity was 27.38, the open interest changed by 18 which increased total open position to 24
On 5 Dec NMDC was trading at 235.16. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 26.41, the open interest changed by 1 which increased total open position to 4
On 4 Dec NMDC was trading at 234.07. The strike last trading price was 1.8, which was -5.20 lower than the previous day. The implied volatity was 28.23, the open interest changed by 2 which increased total open position to 2
On 27 Nov NMDC was trading at 227.72. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 10.04, 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 7, which was 0.00 lower than the previous day. The implied volatity was 10.14, 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 7, which was 0.00 lower than the previous day. The implied volatity was 8.13, 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 7, which was -28.65 lower than the previous day. The implied volatity was 4.95, 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 35.65, which was 0.00 lower than the previous day. The implied volatity was 6.02, 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 35.65, 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 5 Nov NMDC was trading at 234.73. The strike last trading price was 35.65, 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 4 Nov NMDC was trading at 226.50. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| NMDC 30JAN2025 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.13
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 214.45 | 54.5 | -2.00 | 54.13 | 2 | 1 | 4 |
| 24 Dec | 212.44 | 56.5 | 2.00 | 55.28 | 2 | 1 | 2 |
| 23 Dec | 214.06 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 213.15 | 54.5 | 0.00 | 0.00 | 0 | 0 | 1 |
| 19 Dec | 214.12 | 54.5 | 0.00 | 0.00 | 0 | 0 | 1 |
| 18 Dec | 213.63 | 54.5 | 4.25 | 47.46 | 1 | 0 | 0 |
| 17 Dec | 227.51 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 232.64 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 233.73 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 240.79 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 241.15 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 243.97 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 241.53 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 238.66 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 235.16 | 50.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 234.07 | 50.25 | -124.60 | - | 0 | 0 | 0 |
| 27 Nov | 227.72 | 174.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 226.72 | 174.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 232.93 | 174.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 235.97 | 174.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 238.91 | 174.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 241.06 | 174.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 234.73 | 174.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 226.50 | 174.85 | 0.00 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 270 expiring on 30JAN2025
Delta for 270 PE is -0.89
Historical price for 270 PE is as follows
On 26 Dec NMDC was trading at 214.45. The strike last trading price was 54.5, which was -2.00 lower than the previous day. The implied volatity was 54.13, the open interest changed by 1 which increased total open position to 4
On 24 Dec NMDC was trading at 212.44. The strike last trading price was 56.5, which was 2.00 higher than the previous day. The implied volatity was 55.28, the open interest changed by 1 which increased total open position to 2
On 23 Dec NMDC was trading at 214.06. The strike last trading price was 54.5, 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 Dec NMDC was trading at 213.15. The strike last trading price was 54.5, 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 1
On 19 Dec NMDC was trading at 214.12. The strike last trading price was 54.5, 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 1
On 18 Dec NMDC was trading at 213.63. The strike last trading price was 54.5, which was 4.25 higher than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NMDC was trading at 227.51. The strike last trading price was 50.25, 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 Dec NMDC was trading at 232.64. The strike last trading price was 50.25, 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 Dec NMDC was trading at 233.73. The strike last trading price was 50.25, 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 Dec NMDC was trading at 240.79. The strike last trading price was 50.25, 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 Dec NMDC was trading at 241.15. The strike last trading price was 50.25, 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 50.25, 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 50.25, 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 50.25, 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 50.25, 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 50.25, which was -124.60 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 174.85, 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 26 Nov NMDC was trading at 226.72. The strike last trading price was 174.85, 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 Nov NMDC was trading at 232.93. The strike last trading price was 174.85, 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 8 Nov NMDC was trading at 235.97. The strike last trading price was 174.85, 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 7 Nov NMDC was trading at 238.91. The strike last trading price was 174.85, 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 6 Nov NMDC was trading at 241.06. The strike last trading price was 174.85, 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 5 Nov NMDC was trading at 234.73. The strike last trading price was 174.85, 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 4 Nov NMDC was trading at 226.50. The strike last trading price was 174.85, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
