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 | 0.6 | 0.00 | - | 16,74,000 | 3,42,000 | 55,71,000 | |||
| 4 Jul | 251.61 | 0.6 | - | 28,08,000 | 1,89,000 | 52,29,000 | ||||
| 3 Jul | 251.22 | 0.65 | - | 28,93,500 | -4,50,000 | 50,40,000 | ||||
| 2 Jul | 244.35 | 0.55 | - | 42,97,500 | 9,31,500 | 54,94,500 | ||||
| 1 Jul | 251.60 | 0.9 | - | 39,69,000 | -1,57,500 | 45,63,000 | ||||
| 28 Jun | 246.05 | 0.7 | - | 27,76,500 | 7,56,000 | 47,20,500 | ||||
| 27 Jun | 245.50 | 0.85 | - | 23,76,000 | 5,26,500 | 39,64,500 | ||||
| 26 Jun | 249.25 | 1.05 | - | 26,95,500 | 12,64,500 | 34,29,000 | ||||
| 25 Jun | 258.05 | 1.8 | - | 18,45,000 | 2,52,000 | 21,64,500 | ||||
| 24 Jun | 264.00 | 2.4 | - | 14,53,500 | 1,35,000 | 19,17,000 | ||||
| 21 Jun | 269.70 | 3.65 | - | 13,23,000 | 45,000 | 17,82,000 | ||||
| 20 Jun | 273.25 | 4.70 | - | 34,51,500 | 5,98,500 | 17,41,500 | ||||
| 19 Jun | 262.10 | 2.45 | - | 8,95,500 | 2,43,000 | 11,43,000 | ||||
| 18 Jun | 265.95 | 3.00 | - | 3,69,000 | 58,500 | 8,95,500 | ||||
|
|
||||||||||
| 14 Jun | 267.40 | 3.50 | - | 2,83,500 | 31,500 | 8,37,000 | ||||
| 13 Jun | 265.35 | 3.70 | - | 3,19,500 | 49,500 | 8,01,000 | ||||
| 12 Jun | 263.10 | 3.85 | - | 4,09,500 | 1,98,000 | 7,47,000 | ||||
| 11 Jun | 255.25 | 2.95 | - | 2,92,500 | 67,500 | 5,44,500 | ||||
| 10 Jun | 254.70 | 3.20 | - | 1,39,500 | 22,500 | 4,72,500 | ||||
| 7 Jun | 258.50 | 4.00 | - | 1,26,000 | 49,500 | 4,50,000 | ||||
| 6 Jun | 252.20 | 3.15 | - | 1,80,000 | 40,500 | 4,00,500 | ||||
| 5 Jun | 244.80 | 3.00 | - | 2,43,000 | 1,03,500 | 3,60,000 | ||||
| 4 Jun | 237.30 | 3.50 | - | 1,93,500 | 9,000 | 2,56,500 | ||||
| 3 Jun | 267.90 | 7.10 | - | 1,44,000 | 9,000 | 2,47,500 | ||||
| 31 May | 260.15 | 6.50 | - | 3,15,000 | 1,39,500 | 2,38,500 | ||||
| 30 May | 249.45 | 5.25 | - | 58,500 | 36,000 | 99,000 | ||||
| 29 May | 258.15 | 7.00 | - | 9,000 | 4,500 | 63,000 | ||||
| 28 May | 258.85 | 8.25 | - | 45,000 | 13,500 | 58,500 | ||||
| 27 May | 262.60 | 10.15 | - | 9,000 | 0 | 45,000 | ||||
| 24 May | 267.90 | 12.15 | - | 18,000 | 9,000 | 45,000 | ||||
| 23 May | 266.05 | 10.95 | - | 9,000 | 0 | 36,000 | ||||
| 22 May | 273.20 | 13.30 | - | 9,000 | 0 | 36,000 | ||||
| 21 May | 282.20 | 16.65 | - | 13,500 | 4,500 | 31,500 | ||||
| 18 May | 276.65 | 12.90 | - | 18,000 | 18,000 | 22,500 | ||||
| 17 May | 276.65 | 12.90 | - | 18,000 | 22,500 | 22,500 | ||||
For NMDC LTD. - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 5 Jul NMDC was trading at 252.28. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 5571000
On 4 Jul NMDC was trading at 251.61. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 5229000
On 3 Jul NMDC was trading at 251.22. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -450000 which decreased total open position to 5040000
On 2 Jul NMDC was trading at 244.35. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 931500 which increased total open position to 5494500
On 1 Jul NMDC was trading at 251.60. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 4563000
On 28 Jun NMDC was trading at 246.05. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 756000 which increased total open position to 4720500
On 27 Jun NMDC was trading at 245.50. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 526500 which increased total open position to 3964500
On 26 Jun NMDC was trading at 249.25. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1264500 which increased total open position to 3429000
On 25 Jun NMDC was trading at 258.05. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 2164500
On 24 Jun NMDC was trading at 264.00. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1917000
On 21 Jun NMDC was trading at 269.70. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1782000
On 20 Jun NMDC was trading at 273.25. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 598500 which increased total open position to 1741500
On 19 Jun NMDC was trading at 262.10. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 1143000
On 18 Jun NMDC was trading at 265.95. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 895500
On 14 Jun NMDC was trading at 267.40. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 837000
On 13 Jun NMDC was trading at 265.35. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 801000
On 12 Jun NMDC was trading at 263.10. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 747000
On 11 Jun NMDC was trading at 255.25. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 544500
On 10 Jun NMDC was trading at 254.70. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 472500
On 7 Jun NMDC was trading at 258.50. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 450000
On 6 Jun NMDC was trading at 252.20. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 400500
On 5 Jun NMDC was trading at 244.80. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 360000
On 4 Jun NMDC was trading at 237.30. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 256500
On 3 Jun NMDC was trading at 267.90. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 247500
On 31 May NMDC was trading at 260.15. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 238500
On 30 May NMDC was trading at 249.45. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 99000
On 29 May NMDC was trading at 258.15. The strike last trading price was 7.00, 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 28 May NMDC was trading at 258.85. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 58500
On 27 May NMDC was trading at 262.60. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 24 May NMDC was trading at 267.90. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 45000
On 23 May NMDC was trading at 266.05. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 22 May NMDC was trading at 273.20. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 21 May NMDC was trading at 282.20. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 31500
On 18 May NMDC was trading at 276.65. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 22500
On 17 May NMDC was trading at 276.65. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 252.28 | 46 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 251.61 | 46 | - | 4,500 | 0 | 1,66,500 | |
| 3 Jul | 251.22 | 47.45 | - | 13,500 | 0 | 1,66,500 | |
| 2 Jul | 244.35 | 46.55 | - | 0 | 58,500 | 0 | |
| 1 Jul | 251.60 | 46.55 | - | 94,500 | 58,500 | 1,62,000 | |
| 28 Jun | 246.05 | 51.1 | - | 4,500 | 1,03,500 | 1,03,500 | |
| 27 Jun | 245.50 | 48.65 | - | 0 | 18,000 | 0 | |
| 26 Jun | 249.25 | 48.65 | - | 27,000 | 18,000 | 99,000 | |
| 25 Jun | 258.05 | 41.6 | - | 13,500 | 4,500 | 81,000 | |
| 24 Jun | 264.00 | 29.7 | - | 0 | 13,500 | 0 | |
| 21 Jun | 269.70 | 29.70 | - | 13,500 | 9,000 | 72,000 | |
| 20 Jun | 273.25 | 29.30 | - | 67,500 | 58,500 | 58,500 | |
| 19 Jun | 262.10 | 37.25 | - | 4,500 | 0 | 0 | |
| 18 Jun | 265.95 | 50.55 | - | 0 | 0 | 0 | |
| 14 Jun | 267.40 | 50.55 | - | 0 | 0 | 0 | |
| 13 Jun | 265.35 | 50.55 | - | 0 | 0 | 0 | |
| 12 Jun | 263.10 | 50.55 | - | 0 | 0 | 0 | |
| 11 Jun | 255.25 | 50.55 | - | 0 | 0 | 0 | |
| 10 Jun | 254.70 | 50.55 | - | 0 | 0 | 0 | |
| 7 Jun | 258.50 | 50.55 | - | 0 | 0 | 0 | |
| 6 Jun | 252.20 | 50.55 | - | 0 | 0 | 0 | |
| 5 Jun | 244.80 | 50.55 | - | 0 | 0 | 0 | |
| 4 Jun | 237.30 | 50.55 | - | 0 | 0 | 0 | |
| 3 Jun | 267.90 | 50.55 | - | 0 | 0 | 0 | |
| 31 May | 260.15 | 50.55 | - | 0 | 0 | 0 | |
| 30 May | 249.45 | 50.55 | - | 0 | 0 | 0 | |
| 29 May | 258.15 | 50.55 | - | 0 | 0 | 0 | |
| 28 May | 258.85 | 50.55 | - | 0 | 0 | 0 | |
| 27 May | 262.60 | 50.55 | - | 0 | 0 | 0 | |
| 24 May | 267.90 | 50.55 | - | 0 | 0 | 0 | |
| 23 May | 266.05 | 50.55 | - | 0 | 0 | 0 | |
| 22 May | 273.20 | 50.55 | - | 0 | 0 | 0 | |
| 21 May | 282.20 | 50.55 | - | 0 | 0 | 0 | |
| 18 May | 276.65 | 50.55 | - | 0 | 0 | 0 | |
| 17 May | 276.65 | 50.55 | - | 0 | 0 | 0 | |
For NMDC LTD. - strike price 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 5 Jul NMDC was trading at 252.28. The strike last trading price was 46, 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 Jul NMDC was trading at 251.61. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 3 Jul NMDC was trading at 251.22. The strike last trading price was 47.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166500
On 2 Jul NMDC was trading at 244.35. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 0
On 1 Jul NMDC was trading at 251.60. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 162000
On 28 Jun NMDC was trading at 246.05. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 103500
On 27 Jun NMDC was trading at 245.50. The strike last trading price was 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 26 Jun NMDC was trading at 249.25. The strike last trading price was 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 99000
On 25 Jun NMDC was trading at 258.05. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 81000
On 24 Jun NMDC was trading at 264.00. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 21 Jun NMDC was trading at 269.70. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 72000
On 20 Jun NMDC was trading at 273.25. The strike last trading price was 29.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 58500
On 19 Jun NMDC was trading at 262.10. The strike last trading price was 37.25, 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 18 Jun NMDC was trading at 265.95. The strike last trading price was 50.55, 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 14 Jun NMDC was trading at 267.40. The strike last trading price was 50.55, 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 13 Jun NMDC was trading at 265.35. The strike last trading price was 50.55, 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 12 Jun NMDC was trading at 263.10. The strike last trading price was 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 30 May NMDC was trading at 249.45. The strike last trading price was 50.55, 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 29 May NMDC was trading at 258.15. The strike last trading price was 50.55, 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 50.55, 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 27 May NMDC was trading at 262.60. The strike last trading price was 50.55, 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 24 May NMDC was trading at 267.90. The strike last trading price was 50.55, 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 23 May NMDC was trading at 266.05. The strike last trading price was 50.55, 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 22 May NMDC was trading at 273.20. The strike last trading price was 50.55, 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 21 May NMDC was trading at 282.20. The strike last trading price was 50.55, 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 18 May NMDC was trading at 276.65. The strike last trading price was 50.55, 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 17 May NMDC was trading at 276.65. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0