NMDC
Nmdc Ltd.
Historical option data for NMDC
21 Nov 2024 04:11 PM IST
| NMDC 28NOV2024 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 217.63 | 0.05 | 0.00 | - | 97 | -85 | 385 | |||
| 20 Nov | 221.22 | 0.05 | 0.00 | - | 10 | -5 | 471 | |||
| 19 Nov | 221.22 | 0.05 | 0.00 | - | 10 | -4 | 471 | |||
| 18 Nov | 222.71 | 0.05 | -0.05 | - | 78 | -22 | 475 | |||
| 14 Nov | 218.80 | 0.1 | 0.05 | - | 42 | -7 | 497 | |||
| 13 Nov | 223.21 | 0.05 | -0.10 | 44.15 | 99 | -67 | 504 | |||
| 12 Nov | 224.76 | 0.15 | -0.10 | 48.81 | 317 | -54 | 572 | |||
| 11 Nov | 232.93 | 0.25 | -0.10 | 42.81 | 264 | 53 | 637 | |||
| 8 Nov | 235.97 | 0.35 | -0.20 | 41.00 | 623 | 53 | 587 | |||
| 7 Nov | 238.91 | 0.55 | 0.00 | 39.49 | 424 | 7 | 535 | |||
| 6 Nov | 241.06 | 0.55 | 0.00 | 36.43 | 848 | 168 | 539 | |||
|
|
||||||||||
| 5 Nov | 234.73 | 0.55 | 0.15 | 40.95 | 584 | 218 | 373 | |||
| 4 Nov | 226.50 | 0.4 | 0.15 | 44.11 | 185 | 77 | 157 | |||
| 1 Nov | 222.84 | 0.25 | -0.10 | 41.48 | 53 | 16 | 80 | |||
| 31 Oct | 221.87 | 0.35 | -0.10 | - | 32 | -3 | 63 | |||
| 30 Oct | 224.26 | 0.45 | -0.20 | - | 47 | 6 | 65 | |||
| 29 Oct | 226.14 | 0.65 | -0.20 | - | 32 | 4 | 60 | |||
| 28 Oct | 227.96 | 0.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 215.85 | 0.85 | 0.00 | - | 0 | -2 | 0 | |||
| 23 Oct | 218.28 | 0.85 | 0.05 | - | 11 | 0 | 58 | |||
| 22 Oct | 215.41 | 0.8 | -0.25 | - | 2 | 0 | 56 | |||
| 21 Oct | 225.59 | 1.05 | -0.15 | - | 12 | 2 | 57 | |||
| 18 Oct | 231.44 | 1.2 | 0.25 | - | 36 | 0 | 55 | |||
| 17 Oct | 224.02 | 0.95 | -0.40 | - | 13 | 4 | 55 | |||
| 16 Oct | 231.40 | 1.35 | 0.05 | - | 14 | 6 | 50 | |||
| 15 Oct | 232.08 | 1.3 | -0.65 | - | 23 | 4 | 43 | |||
| 14 Oct | 237.05 | 1.95 | 0.30 | - | 18 | 2 | 39 | |||
| 11 Oct | 233.68 | 1.65 | 0.30 | - | 14 | 3 | 37 | |||
| 10 Oct | 226.36 | 1.35 | 0.25 | - | 16 | 0 | 34 | |||
| 9 Oct | 224.18 | 1.1 | 0.15 | - | 17 | 11 | 34 | |||
| 8 Oct | 218.99 | 0.95 | -0.35 | - | 26 | 4 | 23 | |||
| 7 Oct | 228.74 | 1.3 | -1.25 | - | 13 | 12 | 18 | |||
| 4 Oct | 236.56 | 2.55 | -0.05 | - | 6 | 1 | 5 | |||
| 3 Oct | 239.40 | 2.6 | - | 20 | 8 | 8 | ||||
For Nmdc Ltd. - strike price 280 expiring on 28NOV2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 385
On 20 Nov NMDC was trading at 221.22. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 471
On 19 Nov NMDC was trading at 221.22. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 471
On 18 Nov NMDC was trading at 222.71. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 475
On 14 Nov NMDC was trading at 218.80. 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 -7 which decreased total open position to 497
On 13 Nov NMDC was trading at 223.21. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 44.15, the open interest changed by -67 which decreased total open position to 504
On 12 Nov NMDC was trading at 224.76. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 48.81, the open interest changed by -54 which decreased total open position to 572
On 11 Nov NMDC was trading at 232.93. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 42.81, the open interest changed by 53 which increased total open position to 637
On 8 Nov NMDC was trading at 235.97. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 41.00, the open interest changed by 53 which increased total open position to 587
On 7 Nov NMDC was trading at 238.91. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 39.49, the open interest changed by 7 which increased total open position to 535
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 36.43, the open interest changed by 168 which increased total open position to 539
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 40.95, the open interest changed by 218 which increased total open position to 373
On 4 Nov NMDC was trading at 226.50. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 44.11, the open interest changed by 77 which increased total open position to 157
On 1 Nov NMDC was trading at 222.84. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 41.48, the open interest changed by 16 which increased total open position to 80
On 31 Oct NMDC was trading at 221.87. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 1.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
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 which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 1.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NMDC 28NOV2024 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 217.63 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 221.22 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 221.22 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 222.71 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 218.80 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 223.21 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 224.76 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 232.93 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 235.97 | 38.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 238.91 | 38.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 6 Nov | 241.06 | 38.5 | -14.25 | 47.15 | 6 | 3 | 8 |
| 5 Nov | 234.73 | 52.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 226.50 | 52.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 222.84 | 52.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 221.87 | 52.75 | 0.00 | - | 0 | 3 | 0 |
| 30 Oct | 224.26 | 52.75 | -9.25 | - | 3 | 2 | 4 |
| 29 Oct | 226.14 | 62 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 227.96 | 62 | 0.00 | - | 0 | 2 | 2 |
| 24 Oct | 215.85 | 62 | 0.00 | - | 0 | 0 | 2 |
| 23 Oct | 218.28 | 62 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 215.41 | 62 | 5.05 | - | 2 | 0 | 0 |
| 21 Oct | 225.59 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 231.44 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 224.02 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.40 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 232.08 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 237.05 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 233.68 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 226.36 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 224.18 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 218.99 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 228.74 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 236.56 | 56.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 239.40 | 56.95 | - | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 280 expiring on 28NOV2024
Delta for 280 PE is 0.00
Historical price for 280 PE is as follows
On 21 Nov NMDC was trading at 217.63. The strike last trading price was 38.5, 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 Nov NMDC was trading at 221.22. The strike last trading price was 38.5, 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 19 Nov NMDC was trading at 221.22. The strike last trading price was 38.5, 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 18 Nov NMDC was trading at 222.71. The strike last trading price was 38.5, 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 14 Nov NMDC was trading at 218.80. The strike last trading price was 38.5, 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 13 Nov NMDC was trading at 223.21. The strike last trading price was 38.5, 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 12 Nov NMDC was trading at 224.76. The strike last trading price was 38.5, 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 11 Nov NMDC was trading at 232.93. The strike last trading price was 38.5, 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 8 Nov NMDC was trading at 235.97. The strike last trading price was 38.5, 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 7 Nov NMDC was trading at 238.91. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Nov NMDC was trading at 241.06. The strike last trading price was 38.5, which was -14.25 lower than the previous day. The implied volatity was 47.15, the open interest changed by 3 which increased total open position to 8
On 5 Nov NMDC was trading at 234.73. The strike last trading price was 52.75, 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 52.75, 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 1 Nov NMDC was trading at 222.84. The strike last trading price was 52.75, 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 31 Oct NMDC was trading at 221.87. The strike last trading price was 52.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NMDC was trading at 224.26. The strike last trading price was 52.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NMDC was trading at 226.14. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NMDC was trading at 227.96. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NMDC was trading at 215.85. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NMDC was trading at 218.28. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NMDC was trading at 215.41. The strike last trading price was 62, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NMDC was trading at 225.59. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NMDC was trading at 231.44. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NMDC was trading at 224.02. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NMDC was trading at 231.40. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NMDC was trading at 232.08. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NMDC was trading at 237.05. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NMDC was trading at 233.68. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NMDC was trading at 226.36. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NMDC was trading at 224.18. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NMDC was trading at 218.99. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NMDC was trading at 228.74. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NMDC was trading at 236.56. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NMDC was trading at 239.40. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
