NMDC
Nmdc Ltd.
Historical option data for NMDC
11 Apr 2025 04:11 PM IST
| NMDC 24APR2025 56 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 62.91 | 6.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 61.31 | 6.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 61.69 | 6.15 | -0.35 | 37.51 | 7 | 0 | 5 | |||
| 7 Apr | 61.30 | 6.5 | -5.65 | 52.54 | 6 | 4 | 4 | |||
| 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 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 68.78 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 66.77 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 64.91 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 63.80 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 11.65 | 0 | - | 0 | 0 | 0 | |||
| 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 | |||
| 19 Feb | 64.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 63.07 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 62.56 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 61.93 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 63.18 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 62.91 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 61.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 64.12 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 65.13 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 65.14 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 63.99 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 62.29 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 64.38 | 0 | 0 | - | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 56 expiring on 24APR2025
Delta for 56 CE is 0.00
Historical price for 56 CE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 6.15, 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 9 Apr NMDC was trading at 61.31. The strike last trading price was 6.15, 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 8 Apr NMDC was trading at 61.69. The strike last trading price was 6.15, which was -0.35 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 5
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 6.5, which was -5.65 lower than the previous day. The implied volatity was 52.54, the open interest changed by 4 which increased total open position to 4
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 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 19 Mar NMDC was trading at 68.78. 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 18 Mar NMDC was trading at 66.77. 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 17 Mar NMDC was trading at 64.91. 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 13 Mar NMDC was trading at 63.80. 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 12 Mar NMDC was trading at 64.79. 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 11 Mar NMDC was trading at 65.18. 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 10 Mar NMDC was trading at 65.93. 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 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
On 19 Feb NMDC was trading at 64.95. The strike last trading price was 0, 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 18 Feb NMDC was trading at 63.07. The strike last trading price was 0, 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 17 Feb NMDC was trading at 62.56. The strike last trading price was 0, 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 14 Feb NMDC was trading at 61.93. The strike last trading price was 0, 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 13 Feb NMDC was trading at 63.18. The strike last trading price was 0, 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 12 Feb NMDC was trading at 62.91. The strike last trading price was 0, 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 11 Feb NMDC was trading at 61.50. The strike last trading price was 0, 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 10 Feb NMDC was trading at 64.12. The strike last trading price was 0, 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 Feb NMDC was trading at 65.13. The strike last trading price was 0, 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 Feb NMDC was trading at 65.14. The strike last trading price was 0, 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 4 Feb NMDC was trading at 63.99. The strike last trading price was 0, 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 3 Feb NMDC was trading at 62.29. The strike last trading price was 0, 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 1 Feb NMDC was trading at 64.38. The strike last trading price was 0, 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 56 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.02
Theta: -0.04
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 62.91 | 0.35 | -0.35 | 54.22 | 51 | -12 | 52 |
| 9 Apr | 61.31 | 0.75 | -0.1 | 55.50 | 147 | 16 | 67 |
| 8 Apr | 61.69 | 0.85 | -0.3 | 59.27 | 81 | -5 | 52 |
| 7 Apr | 61.30 | 1.05 | 0.75 | 62.15 | 94 | 62 | 62 |
| 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 | 1.65 | 0 | 21.39 | 0 | 0 | 0 |
| 19 Mar | 68.78 | 1.65 | 0 | 21.47 | 0 | 0 | 0 |
| 18 Mar | 66.77 | 1.65 | 0 | 17.86 | 0 | 0 | 0 |
| 17 Mar | 64.91 | 1.65 | 0 | 16.03 | 0 | 0 | 0 |
| 13 Mar | 63.80 | 1.65 | 0 | 13.10 | 0 | 0 | 0 |
| 12 Mar | 64.79 | 1.65 | 0 | 14.00 | 0 | 0 | 0 |
| 11 Mar | 65.18 | 1.65 | 0 | 14.76 | 0 | 0 | 0 |
| 10 Mar | 65.93 | 1.65 | 0 | 14.62 | 0 | 0 | 0 |
| 7 Mar | 67.13 | 1.65 | 0 | 16.80 | 0 | 0 | 0 |
| 6 Mar | 66.90 | 1.65 | 0 | 17.02 | 0 | 0 | 0 |
| 5 Mar | 65.44 | 1.65 | 0 | 14.10 | 0 | 0 | 0 |
| 19 Feb | 64.95 | 1.65 | 0 | 12.39 | 0 | 0 | 0 |
| 18 Feb | 63.07 | 1.65 | 0 | 8.01 | 0 | 0 | 0 |
| 17 Feb | 62.56 | 1.65 | 0 | 8.99 | 0 | 0 | 0 |
| 14 Feb | 61.93 | 1.65 | 0 | 8.42 | 0 | 0 | 0 |
| 13 Feb | 63.18 | 1.65 | 0 | 10.61 | 0 | 0 | 0 |
| 12 Feb | 62.91 | 1.65 | 0 | 9.01 | 0 | 0 | 0 |
| 11 Feb | 61.50 | 1.65 | 0 | 8.04 | 0 | 0 | 0 |
| 10 Feb | 64.12 | 1.65 | 0 | 11.26 | 0 | 0 | 0 |
| 6 Feb | 65.13 | 1.65 | 0 | 12.31 | 0 | 0 | 0 |
| 5 Feb | 65.14 | 0 | 0 | 12.03 | 0 | 0 | 0 |
| 4 Feb | 63.99 | 0 | 0 | 11.00 | 0 | 0 | 0 |
| 3 Feb | 62.29 | 0 | 0 | 8.47 | 0 | 0 | 0 |
| 1 Feb | 64.38 | 0 | 0 | 11.47 | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 56 expiring on 24APR2025
Delta for 56 PE is -0.11
Historical price for 56 PE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 54.22, the open interest changed by -12 which decreased total open position to 52
On 9 Apr NMDC was trading at 61.31. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 55.50, the open interest changed by 16 which increased total open position to 67
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 59.27, the open interest changed by -5 which decreased total open position to 52
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 1.05, which was 0.75 higher than the previous day. The implied volatity was 62.15, the open interest changed by 62 which increased total open position to 62
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 1.65, which was 0 lower than the previous day. The implied volatity was 21.39, 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 1.65, which was 0 lower than the previous day. The implied volatity was 21.47, 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 1.65, which was 0 lower than the previous day. The implied volatity was 17.86, 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 1.65, which was 0 lower than the previous day. The implied volatity was 16.03, 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 1.65, which was 0 lower than the previous day. The implied volatity was 13.10, 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 1.65, which was 0 lower than the previous day. The implied volatity was 14.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 14.62, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 16.80, 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 1.65, which was 0 lower than the previous day. The implied volatity was 17.02, 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 1.65, which was 0 lower than the previous day. The implied volatity was 14.10, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NMDC was trading at 64.95. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 12.39, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NMDC was trading at 63.07. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NMDC was trading at 62.56. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NMDC was trading at 61.93. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NMDC was trading at 63.18. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 10.61, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NMDC was trading at 62.91. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 9.01, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NMDC was trading at 61.50. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NMDC was trading at 64.12. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 11.26, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NMDC was trading at 65.13. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NMDC was trading at 65.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.03, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NMDC was trading at 63.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NMDC was trading at 62.29. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NMDC was trading at 64.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.47, the open interest changed by 0 which decreased total open position to 0
