NMDC
NMDC LTD.
Historical option data for NMDC
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 252.28 | 3.25 | -0.15 | - | 55,44,000 | 8,73,000 | 72,22,500 | |||
| 4 Jul | 251.61 | 3.4 | - | 47,56,500 | 3,51,000 | 63,49,500 | ||||
| 3 Jul | 251.22 | 3.45 | - | 78,21,000 | -2,70,000 | 59,98,500 | ||||
| 2 Jul | 244.35 | 2.55 | - | 62,91,000 | 9,09,000 | 62,68,500 | ||||
| 1 Jul | 251.60 | 4.3 | - | 1,22,31,000 | 2,61,000 | 53,59,500 | ||||
|
|
||||||||||
| 28 Jun | 246.05 | 3.15 | - | 41,53,500 | 1,66,500 | 50,98,500 | ||||
| 27 Jun | 245.50 | 3.6 | - | 63,90,000 | 11,92,500 | 49,32,000 | ||||
| 26 Jun | 249.25 | 4.55 | - | 42,34,500 | 12,73,500 | 37,21,500 | ||||
| 25 Jun | 258.05 | 7.25 | - | 30,69,000 | 8,19,000 | 24,48,000 | ||||
| 24 Jun | 264.00 | 9.85 | - | 18,85,500 | 4,09,500 | 16,15,500 | ||||
| 21 Jun | 269.70 | 12.85 | - | 11,47,500 | 1,75,500 | 12,06,000 | ||||
| 20 Jun | 273.25 | 15.45 | - | 33,16,500 | 4,23,000 | 10,39,500 | ||||
| 19 Jun | 262.10 | 9.30 | - | 2,97,000 | 58,500 | 6,16,500 | ||||
| 18 Jun | 265.95 | 11.55 | - | 3,01,500 | 1,21,500 | 5,58,000 | ||||
| 14 Jun | 267.40 | 12.10 | - | 2,83,500 | 94,500 | 4,36,500 | ||||
| 13 Jun | 265.35 | 11.50 | - | 2,11,500 | 45,000 | 3,78,000 | ||||
| 12 Jun | 263.10 | 11.80 | - | 1,12,500 | 13,500 | 3,33,000 | ||||
| 11 Jun | 255.25 | 9.00 | - | 2,61,000 | 2,25,000 | 3,19,500 | ||||
| 10 Jun | 254.70 | 9.50 | - | 54,000 | 18,000 | 90,000 | ||||
| 7 Jun | 258.50 | 11.30 | - | 27,000 | 4,500 | 67,500 | ||||
| 6 Jun | 252.20 | 9.60 | - | 40,500 | 4,500 | 63,000 | ||||
| 5 Jun | 244.80 | 7.00 | - | 58,500 | 40,500 | 58,500 | ||||
| 4 Jun | 237.30 | 8.00 | - | 9,000 | 9,000 | 18,000 | ||||
| 3 Jun | 267.90 | 18.00 | - | 18,000 | 9,000 | 9,000 | ||||
| 31 May | 260.15 | 16.50 | - | 0 | 0 | 0 | ||||
| 28 May | 258.85 | 16.50 | - | 0 | 0 | 0 | ||||
For NMDC LTD. - strike price 270 expiring on 25JUL2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 5 Jul NMDC was trading at 252.28. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 873000 which increased total open position to 7222500
On 4 Jul NMDC was trading at 251.61. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 6349500
On 3 Jul NMDC was trading at 251.22. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -270000 which decreased total open position to 5998500
On 2 Jul NMDC was trading at 244.35. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 909000 which increased total open position to 6268500
On 1 Jul NMDC was trading at 251.60. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 5359500
On 28 Jun NMDC was trading at 246.05. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 5098500
On 27 Jun NMDC was trading at 245.50. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1192500 which increased total open position to 4932000
On 26 Jun NMDC was trading at 249.25. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1273500 which increased total open position to 3721500
On 25 Jun NMDC was trading at 258.05. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 819000 which increased total open position to 2448000
On 24 Jun NMDC was trading at 264.00. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 1615500
On 21 Jun NMDC was trading at 269.70. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1206000
On 20 Jun NMDC was trading at 273.25. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 423000 which increased total open position to 1039500
On 19 Jun NMDC was trading at 262.10. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 616500
On 18 Jun NMDC was trading at 265.95. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 558000
On 14 Jun NMDC was trading at 267.40. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 436500
On 13 Jun NMDC was trading at 265.35. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 378000
On 12 Jun NMDC was trading at 263.10. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 333000
On 11 Jun NMDC was trading at 255.25. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 319500
On 10 Jun NMDC was trading at 254.70. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 90000
On 7 Jun NMDC was trading at 258.50. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 67500
On 6 Jun NMDC was trading at 252.20. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 63000
On 5 Jun NMDC was trading at 244.80. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 58500
On 4 Jun NMDC was trading at 237.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 3 Jun NMDC was trading at 267.90. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 31 May NMDC was trading at 260.15. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May NMDC was trading at 258.85. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 252.28 | 21.5 | 1.05 | - | 9,000 | 4,500 | 9,49,500 |
| 4 Jul | 251.61 | 20.45 | - | 31,500 | 4,500 | 9,45,000 | |
| 3 Jul | 251.22 | 20.65 | - | 27,000 | -9,000 | 9,40,500 | |
| 2 Jul | 244.35 | 26.4 | - | 1,35,000 | 49,500 | 9,54,000 | |
| 1 Jul | 251.60 | 20.35 | - | 1,80,000 | -9,000 | 9,04,500 | |
| 28 Jun | 246.05 | 25.1 | - | 1,75,500 | -22,500 | 9,13,500 | |
| 27 Jun | 245.50 | 25 | - | 6,70,500 | 36,000 | 9,36,000 | |
| 26 Jun | 249.25 | 23.05 | - | 1,84,500 | 94,500 | 8,95,500 | |
| 25 Jun | 258.05 | 17.2 | - | 4,99,500 | 1,12,500 | 8,01,000 | |
| 24 Jun | 264.00 | 12.7 | - | 5,53,500 | 67,500 | 6,93,000 | |
| 21 Jun | 269.70 | 11.30 | - | 6,70,500 | 2,43,000 | 5,40,000 | |
| 20 Jun | 273.25 | 9.80 | - | 4,77,000 | 2,20,500 | 2,92,500 | |
| 19 Jun | 262.10 | 13.40 | - | 22,500 | 0 | 72,000 | |
| 18 Jun | 265.95 | 12.80 | - | 94,500 | 54,000 | 67,500 | |
| 14 Jun | 267.40 | 12.75 | - | 31,500 | 9,000 | 13,500 | |
| 13 Jun | 265.35 | 15.20 | - | 0 | 4,500 | 0 | |
| 12 Jun | 263.10 | 15.20 | - | 4,500 | 0 | 0 | |
| 11 Jun | 255.25 | 29.40 | - | 0 | 0 | 0 | |
| 10 Jun | 254.70 | 29.40 | - | 0 | 0 | 0 | |
| 7 Jun | 258.50 | 29.40 | - | 0 | 0 | 0 | |
| 6 Jun | 252.20 | 29.40 | - | 0 | 0 | 0 | |
| 5 Jun | 244.80 | 29.40 | - | 0 | 0 | 0 | |
| 4 Jun | 237.30 | 29.40 | - | 0 | 0 | 0 | |
| 3 Jun | 267.90 | 29.40 | - | 0 | 0 | 0 | |
| 31 May | 260.15 | 29.40 | - | 0 | 0 | 0 | |
| 28 May | 258.85 | 29.40 | - | 0 | 0 | 0 | |
For NMDC LTD. - strike price 270 expiring on 25JUL2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 5 Jul NMDC was trading at 252.28. The strike last trading price was 21.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 949500
On 4 Jul NMDC was trading at 251.61. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 945000
On 3 Jul NMDC was trading at 251.22. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 940500
On 2 Jul NMDC was trading at 244.35. The strike last trading price was 26.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 954000
On 1 Jul NMDC was trading at 251.60. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 904500
On 28 Jun NMDC was trading at 246.05. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 913500
On 27 Jun NMDC was trading at 245.50. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 936000
On 26 Jun NMDC was trading at 249.25. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 895500
On 25 Jun NMDC was trading at 258.05. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 801000
On 24 Jun NMDC was trading at 264.00. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 693000
On 21 Jun NMDC was trading at 269.70. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 540000
On 20 Jun NMDC was trading at 273.25. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 292500
On 19 Jun NMDC was trading at 262.10. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 18 Jun NMDC was trading at 265.95. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 67500
On 14 Jun NMDC was trading at 267.40. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 13500
On 13 Jun NMDC was trading at 265.35. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 12 Jun NMDC was trading at 263.10. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun NMDC was trading at 255.25. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun NMDC was trading at 254.70. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun NMDC was trading at 258.50. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun NMDC was trading at 252.20. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun NMDC was trading at 244.80. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun NMDC was trading at 237.30. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun NMDC was trading at 267.90. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May NMDC was trading at 260.15. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May NMDC was trading at 258.85. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0