NMDC
Nmdc Ltd.
Historical option data for NMDC
18 Sep 2024 04:11 PM IST
| NMDC 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 212.12 | 0.05 | 0.00 | 4,500 | 0 | 1,53,000 | ||||
| 17 Sept | 214.66 | 0.05 | 0.00 | 18,000 | -13,500 | 1,57,500 | ||||
| 16 Sept | 219.10 | 0.05 | -0.05 | 13,500 | -9,000 | 1,71,000 | ||||
| 13 Sept | 220.69 | 0.1 | 0.00 | 13,500 | -9,000 | 1,84,500 | ||||
| 12 Sept | 215.48 | 0.1 | 0.00 | 27,000 | -13,500 | 2,02,500 | ||||
| 11 Sept | 206.79 | 0.1 | 0.00 | 18,000 | -13,500 | 2,16,000 | ||||
| 10 Sept | 210.93 | 0.1 | 0.00 | 22,500 | -13,500 | 2,34,000 | ||||
| 4 Sept | 211.09 | 0.1 | 0.00 | 22,500 | 0 | 2,52,000 | ||||
| 3 Sept | 214.98 | 0.1 | -0.05 | 4,500 | 0 | 2,56,500 | ||||
| 2 Sept | 216.41 | 0.15 | -0.05 | 58,500 | -22,500 | 2,61,000 | ||||
| 30 Aug | 222.66 | 0.2 | -0.05 | 1,62,000 | 67,500 | 2,92,500 | ||||
| 29 Aug | 223.92 | 0.25 | -0.10 | 27,000 | 0 | 2,20,500 | ||||
| 28 Aug | 226.23 | 0.35 | 0.05 | 31,500 | 18,000 | 2,20,500 | ||||
| 27 Aug | 229.65 | 0.3 | -0.15 | 94,500 | 13,500 | 2,02,500 | ||||
| 26 Aug | 229.22 | 0.45 | 0.05 | 31,500 | 4,500 | 1,84,500 | ||||
| 23 Aug | 221.76 | 0.4 | 0.00 | 13,500 | 9,000 | 1,80,000 | ||||
| 22 Aug | 226.34 | 0.4 | -0.10 | 31,500 | 27,000 | 1,66,500 | ||||
| 21 Aug | 222.67 | 0.5 | 0.10 | 18,000 | 4,500 | 1,35,000 | ||||
| 14 Aug | 210.94 | 0.4 | -0.15 | 1,75,500 | -22,500 | 1,30,500 | ||||
| 13 Aug | 224.46 | 0.55 | -0.05 | 40,500 | 13,500 | 1,53,000 | ||||
| 12 Aug | 229.63 | 0.6 | 0.10 | 49,500 | 9,000 | 1,44,000 | ||||
| 9 Aug | 221.53 | 0.5 | 0.00 | 4,500 | 0 | 1,30,500 | ||||
| 8 Aug | 222.49 | 0.5 | -0.15 | 18,000 | 0 | 1,30,500 | ||||
| 7 Aug | 228.57 | 0.65 | 0.15 | 36,000 | 9,000 | 1,26,000 | ||||
| 6 Aug | 222.74 | 0.5 | 0.15 | 94,500 | -54,000 | 1,21,500 | ||||
| 5 Aug | 224.29 | 0.35 | -0.65 | 67,500 | 9,000 | 1,75,500 | ||||
| 2 Aug | 235.91 | 1 | -0.85 | 13,500 | 9,000 | 1,62,000 | ||||
| 1 Aug | 242.73 | 1.85 | 0.35 | 4,500 | 0 | 1,48,500 | ||||
| 30 Jul | 243.03 | 1.5 | 0.00 | 45,000 | 18,000 | 1,48,500 | ||||
|
|
||||||||||
| 29 Jul | 244.19 | 1.5 | 0.30 | 31,500 | 72,000 | 1,30,500 | ||||
| 26 Jul | 238.55 | 1.2 | -6.60 | 1,21,500 | 58,500 | 58,500 | ||||
| 9 Jul | 251.32 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 250.13 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 252.28 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 251.22 | 7.8 | 0 | 0 | 0 | |||||
For Nmdc Ltd. - strike price 300 expiring on 26SEP2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 18 Sept NMDC was trading at 212.12. 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 0 which decreased total open position to 153000
On 17 Sept NMDC was trading at 214.66. 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 -13500 which decreased total open position to 157500
On 16 Sept NMDC was trading at 219.10. 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 -9000 which decreased total open position to 171000
On 13 Sept NMDC was trading at 220.69. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 184500
On 12 Sept NMDC was trading at 215.48. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 202500
On 11 Sept NMDC was trading at 206.79. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 216000
On 10 Sept NMDC was trading at 210.93. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 234000
On 4 Sept NMDC was trading at 211.09. The strike last trading price was 0.1, 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 252000
On 3 Sept NMDC was trading at 214.98. The strike last trading price was 0.1, 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 256500
On 2 Sept NMDC was trading at 216.41. 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 -22500 which decreased total open position to 261000
On 30 Aug NMDC was trading at 222.66. 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 67500 which increased total open position to 292500
On 29 Aug NMDC was trading at 223.92. The strike last trading price was 0.25, 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 220500
On 28 Aug NMDC was trading at 226.23. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 220500
On 27 Aug NMDC was trading at 229.65. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 202500
On 26 Aug NMDC was trading at 229.22. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 184500
On 23 Aug NMDC was trading at 221.76. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 180000
On 22 Aug NMDC was trading at 226.34. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 166500
On 21 Aug NMDC was trading at 222.67. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 135000
On 14 Aug NMDC was trading at 210.94. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 130500
On 13 Aug NMDC was trading at 224.46. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 153000
On 12 Aug NMDC was trading at 229.63. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 144000
On 9 Aug NMDC was trading at 221.53. The strike last trading price was 0.5, 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 130500
On 8 Aug NMDC was trading at 222.49. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130500
On 7 Aug NMDC was trading at 228.57. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 126000
On 6 Aug NMDC was trading at 222.74. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 121500
On 5 Aug NMDC was trading at 224.29. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 175500
On 2 Aug NMDC was trading at 235.91. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 162000
On 1 Aug NMDC was trading at 242.73. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148500
On 30 Jul NMDC was trading at 243.03. The strike last trading price was 1.5, 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 148500
On 29 Jul NMDC was trading at 244.19. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 130500
On 26 Jul NMDC was trading at 238.55. The strike last trading price was 1.2, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 58500
On 9 Jul NMDC was trading at 251.32. The strike last trading price was 7.8, 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 Jul NMDC was trading at 250.13. The strike last trading price was 7.8, 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 Jul NMDC was trading at 252.28. The strike last trading price was 7.8, 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 Jul NMDC was trading at 251.22. The strike last trading price was 7.8, 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 300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 212.12 | 56.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 214.66 | 56.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 219.10 | 56.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 220.69 | 56.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 215.48 | 56.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 206.79 | 56.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 210.93 | 56.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 211.09 | 56.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 214.98 | 56.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 216.41 | 56.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 222.66 | 56.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 223.92 | 56.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 226.23 | 56.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 229.65 | 56.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 229.22 | 56.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 221.76 | 56.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 226.34 | 56.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 222.67 | 56.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 210.94 | 56.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 224.46 | 56.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 229.63 | 56.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 221.53 | 56.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 222.49 | 56.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 228.57 | 56.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 222.74 | 56.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.29 | 56.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 235.91 | 56.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 242.73 | 56.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 243.03 | 56.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 244.19 | 56.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 238.55 | 56.85 | 56.85 | 0 | 0 | 0 |
| 9 Jul | 251.32 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 250.13 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 252.28 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 251.22 | 0 | 0 | 0 | 0 | |
For Nmdc Ltd. - strike price 300 expiring on 26SEP2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 18 Sept NMDC was trading at 212.12. The strike last trading price was 56.85, 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 17 Sept NMDC was trading at 214.66. The strike last trading price was 56.85, 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 16 Sept NMDC was trading at 219.10. The strike last trading price was 56.85, 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 13 Sept NMDC was trading at 220.69. The strike last trading price was 56.85, 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 12 Sept NMDC was trading at 215.48. The strike last trading price was 56.85, 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 Sept NMDC was trading at 206.79. The strike last trading price was 56.85, 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 10 Sept NMDC was trading at 210.93. The strike last trading price was 56.85, 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 4 Sept NMDC was trading at 211.09. The strike last trading price was 56.85, 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 3 Sept NMDC was trading at 214.98. The strike last trading price was 56.85, 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 2 Sept NMDC was trading at 216.41. The strike last trading price was 56.85, 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 30 Aug NMDC was trading at 222.66. The strike last trading price was 56.85, 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 29 Aug NMDC was trading at 223.92. The strike last trading price was 56.85, 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 28 Aug NMDC was trading at 226.23. The strike last trading price was 56.85, 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 27 Aug NMDC was trading at 229.65. The strike last trading price was 56.85, 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 Aug NMDC was trading at 229.22. The strike last trading price was 56.85, 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 23 Aug NMDC was trading at 221.76. The strike last trading price was 56.85, 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 22 Aug NMDC was trading at 226.34. The strike last trading price was 56.85, 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 21 Aug NMDC was trading at 222.67. The strike last trading price was 56.85, 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 14 Aug NMDC was trading at 210.94. The strike last trading price was 56.85, 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 13 Aug NMDC was trading at 224.46. The strike last trading price was 56.85, 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 12 Aug NMDC was trading at 229.63. The strike last trading price was 56.85, 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 9 Aug NMDC was trading at 221.53. The strike last trading price was 56.85, 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 Aug NMDC was trading at 222.49. The strike last trading price was 56.85, 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 Aug NMDC was trading at 228.57. The strike last trading price was 56.85, 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 Aug NMDC was trading at 222.74. The strike last trading price was 56.85, 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 5 Aug NMDC was trading at 224.29. The strike last trading price was 56.85, 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 2 Aug NMDC was trading at 235.91. The strike last trading price was 56.85, 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 1 Aug NMDC was trading at 242.73. The strike last trading price was 56.85, 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 30 Jul NMDC was trading at 243.03. The strike last trading price was 56.85, 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 29 Jul NMDC was trading at 244.19. The strike last trading price was 56.85, 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 Jul NMDC was trading at 238.55. The strike last trading price was 56.85, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul NMDC was trading at 251.32. The strike last trading price was 0, 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 Jul NMDC was trading at 250.13. The strike last trading price was 0, 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 Jul NMDC was trading at 252.28. The strike last trading price was 0, 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 Jul NMDC was trading at 251.22. 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