NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 55 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.03
Theta: -0.08
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 7.8 | 0.6 | 66.21 | 2 | 1 | 3 | |||
| 7 Apr | 61.30 | 7.2 | -5.85 | 48.59 | 3 | 2 | 2 | |||
| 4 Apr | 65.02 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 70.43 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 70.21 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 69.77 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 68.89 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 68.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 67.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 68.19 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 69.53 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 68.79 | 9.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 68.78 | 9.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 66.77 | 9.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 64.91 | 9.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 63.80 | 9.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 9.45 | -1.95 | - | 4 | 0 | 63 | |||
| 11 Mar | 65.18 | 11.4 | -1 | 30.35 | 40 | 36 | 63 | |||
| 10 Mar | 65.93 | 12.4 | 0.75 | 56.73 | 27 | 20 | 20 | |||
| 7 Mar | 67.13 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 11.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 65.44 | 11.65 | 0 | - | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 55 expiring on 24APR2025
Delta for 55 CE is 0.82
Historical price for 55 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 7.8, which was 0.6 higher than the previous day. The implied volatity was 66.21, the open interest changed by 1 which increased total open position to 3
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 7.2, which was -5.85 lower than the previous day. The implied volatity was 48.59, the open interest changed by 2 which increased total open position to 2
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0, which was 0 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 3 Apr NMDC was trading at 70.43. The strike last trading price was 0, which was 0 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 2 Apr NMDC was trading at 70.21. The strike last trading price was 0, which was 0 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 Apr NMDC was trading at 69.77. The strike last trading price was 0, which was 0 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 28 Mar NMDC was trading at 68.89. The strike last trading price was 0, which was 0 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 27 Mar NMDC was trading at 68.55. The strike last trading price was 0, which was 0 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 26 Mar NMDC was trading at 67.75. The strike last trading price was 0, which was 0 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 25 Mar NMDC was trading at 68.19. The strike last trading price was 0, which was 0 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 24 Mar NMDC was trading at 69.53. The strike last trading price was 0, which was 0 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 Mar NMDC was trading at 68.79. The strike last trading price was 9.45, which was 0 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 Mar NMDC was trading at 68.78. The strike last trading price was 9.45, which was 0 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 Mar NMDC was trading at 66.77. The strike last trading price was 9.45, which was 0 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 17 Mar NMDC was trading at 64.91. The strike last trading price was 9.45, which was 0 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 Mar NMDC was trading at 63.80. The strike last trading price was 9.45, which was 0 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 Mar NMDC was trading at 64.79. The strike last trading price was 9.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 11.4, which was -1 lower than the previous day. The implied volatity was 30.35, the open interest changed by 36 which increased total open position to 63
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 12.4, which was 0.75 higher than the previous day. The implied volatity was 56.73, the open interest changed by 20 which increased total open position to 20
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NMDC was trading at 66.90. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 55 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.03
Theta: -0.05
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 0.6 | -0.3 | 57.72 | 244 | 46 | 168 |
| 7 Apr | 61.30 | 0.9 | 0.7 | 64.43 | 357 | 122 | 122 |
| 4 Apr | 65.02 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 70.43 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 70.21 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 69.77 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 68.89 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 68.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 67.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 68.19 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 69.53 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 68.79 | 0.25 | 0 | 49.13 | 13 | 7 | 112 |
| 19 Mar | 68.78 | 0.25 | 0 | 49.08 | 22 | 5 | 102 |
| 18 Mar | 66.77 | 0.25 | -0.2 | 43.39 | 15 | 4 | 97 |
| 17 Mar | 64.91 | 0.45 | -0.25 | 45.07 | 19 | 2 | 93 |
| 13 Mar | 63.80 | 0.65 | 0 | 44.30 | 29 | 13 | 92 |
| 12 Mar | 64.79 | 0.65 | 0.1 | 46.44 | 89 | 31 | 77 |
| 11 Mar | 65.18 | 0.55 | 0.05 | 45.95 | 34 | 26 | 45 |
| 10 Mar | 65.93 | 0.55 | -0.3 | 45.48 | 25 | 17 | 17 |
| 7 Mar | 67.13 | 0.85 | 0 | 17.81 | 0 | 0 | 0 |
| 6 Mar | 66.90 | 0.85 | 0 | 17.51 | 0 | 0 | 0 |
| 5 Mar | 65.44 | 0.85 | 0 | 16.45 | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 55 expiring on 24APR2025
Delta for 55 PE is -0.15
Historical price for 55 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 57.72, the open interest changed by 46 which increased total open position to 168
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.9, which was 0.7 higher than the previous day. The implied volatity was 64.43, the open interest changed by 122 which increased total open position to 122
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0, which was 0 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 3 Apr NMDC was trading at 70.43. The strike last trading price was 0, which was 0 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 2 Apr NMDC was trading at 70.21. The strike last trading price was 0, which was 0 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 Apr NMDC was trading at 69.77. The strike last trading price was 0, which was 0 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 28 Mar NMDC was trading at 68.89. The strike last trading price was 0, which was 0 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 27 Mar NMDC was trading at 68.55. The strike last trading price was 0, which was 0 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 26 Mar NMDC was trading at 67.75. The strike last trading price was 0, which was 0 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 25 Mar NMDC was trading at 68.19. The strike last trading price was 0, which was 0 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 24 Mar NMDC was trading at 69.53. The strike last trading price was 0, which was 0 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 Mar NMDC was trading at 68.79. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 49.13, the open interest changed by 7 which increased total open position to 112
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 49.08, the open interest changed by 5 which increased total open position to 102
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 43.39, the open interest changed by 4 which increased total open position to 97
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 45.07, the open interest changed by 2 which increased total open position to 93
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 44.30, the open interest changed by 13 which increased total open position to 92
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 46.44, the open interest changed by 31 which increased total open position to 77
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 45.95, the open interest changed by 26 which increased total open position to 45
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 45.48, the open interest changed by 17 which increased total open position to 17
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NMDC was trading at 66.90. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 0
