NMDC
Nmdc Ltd.
Historical option data for NMDC
11 Apr 2025 04:11 PM IST
| NMDC 24APR2025 61 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.04
Theta: -0.08
Gamma: 0.07
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 62.91 | 3.25 | 0.45 | 41.73 | 150 | -24 | 105 | |||
| 9 Apr | 61.31 | 2.8 | -0.3 | 51.89 | 511 | 60 | 127 | |||
| 8 Apr | 61.69 | 3.1 | -0.25 | 50.75 | 210 | 2 | 67 | |||
| 7 Apr | 61.30 | 3.4 | -4.5 | 56.47 | 300 | 63 | 63 | |||
| 4 Apr | 65.02 | 7.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 70.43 | 7.9 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 70.21 | 7.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 69.77 | 7.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 68.89 | 7.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 68.55 | 7.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 67.75 | 7.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 68.19 | 7.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 69.53 | 7.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 68.79 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 68.78 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 66.77 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 64.91 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 63.80 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 67.13 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 65.44 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 62.27 | 7.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 63.06 | 7.25 | 0 | - | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 61 expiring on 24APR2025
Delta for 61 CE is 0.69
Historical price for 61 CE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was 41.73, the open interest changed by -24 which decreased total open position to 105
On 9 Apr NMDC was trading at 61.31. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 51.89, the open interest changed by 60 which increased total open position to 127
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was 50.75, the open interest changed by 2 which increased total open position to 67
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 3.4, which was -4.5 lower than the previous day. The implied volatity was 56.47, the open interest changed by 63 which increased total open position to 63
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 7.9, 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 Apr NMDC was trading at 70.43. The strike last trading price was 7.9, 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 7.9, 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 7.9, 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 7.9, 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 27 Mar NMDC was trading at 68.55. The strike last trading price was 7.9, 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 26 Mar NMDC was trading at 67.75. The strike last trading price was 7.9, 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 25 Mar NMDC was trading at 68.19. The strike last trading price was 7.9, 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 24 Mar NMDC was trading at 69.53. The strike last trading price was 7.9, 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 20 Mar NMDC was trading at 68.79. The strike last trading price was 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 Mar NMDC was trading at 62.27. The strike last trading price was 7.25, 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 Mar NMDC was trading at 63.06. The strike last trading price was 7.25, 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 61 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.04
Theta: -0.07
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 62.91 | 1.25 | -0.95 | 46.84 | 197 | 33 | 115 |
| 9 Apr | 61.31 | 2.35 | 0 | 52.30 | 368 | 16 | 82 |
| 8 Apr | 61.69 | 2.35 | -0.4 | 54.84 | 344 | -2 | 66 |
| 7 Apr | 61.30 | 2.75 | 1.85 | 59.79 | 210 | 41 | 61 |
| 4 Apr | 65.02 | 0.8 | -0.25 | 42.42 | 38 | 17 | 17 |
| 3 Apr | 70.43 | 1.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 70.21 | 1.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 69.77 | 1.05 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 68.89 | 1.05 | 0 | 14.21 | 0 | 0 | 0 |
| 27 Mar | 68.55 | 1.05 | 0 | 13.91 | 0 | 0 | 0 |
| 26 Mar | 67.75 | 1.05 | 0 | 12.74 | 0 | 0 | 0 |
| 25 Mar | 68.19 | 1.05 | 0 | 12.94 | 0 | 0 | 0 |
| 24 Mar | 69.53 | 1.05 | 0 | 16.33 | 0 | 0 | 0 |
| 20 Mar | 68.79 | 0.6 | -0.3 | 39.95 | 3 | 1 | 6 |
| 19 Mar | 68.78 | 0.9 | -0.7 | 46.29 | 3 | 0 | 5 |
| 18 Mar | 66.77 | 1.6 | 0 | 49.85 | 1 | 0 | 4 |
| 17 Mar | 64.91 | 1.6 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 63.80 | 1.6 | -0.45 | 36.12 | 2 | 1 | 4 |
| 12 Mar | 64.79 | 2.05 | 0.3 | 45.55 | 2 | 0 | 3 |
| 11 Mar | 65.18 | 1.75 | -0.4 | 44.32 | 1 | 0 | 2 |
| 10 Mar | 65.93 | 2.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 67.13 | 2.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 66.90 | 2.15 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Mar | 65.44 | 2.15 | 0 | 46.44 | 1 | 0 | 1 |
| 4 Mar | 62.27 | 2.15 | -0.25 | 33.54 | 1 | 0 | 0 |
| 3 Mar | 63.06 | 2.4 | 0 | 4.34 | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 61 expiring on 24APR2025
Delta for 61 PE is -0.33
Historical price for 61 PE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 46.84, the open interest changed by 33 which increased total open position to 115
On 9 Apr NMDC was trading at 61.31. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 52.30, the open interest changed by 16 which increased total open position to 82
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 54.84, the open interest changed by -2 which decreased total open position to 66
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 2.75, which was 1.85 higher than the previous day. The implied volatity was 59.79, the open interest changed by 41 which increased total open position to 61
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 42.42, the open interest changed by 17 which increased total open position to 17
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 1.05, 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 1.05, 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 1.05, 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 1.05, which was 0 lower than the previous day. The implied volatity was 14.21, 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 1.05, which was 0 lower than the previous day. The implied volatity was 13.91, 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 1.05, which was 0 lower than the previous day. The implied volatity was 12.74, 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 1.05, which was 0 lower than the previous day. The implied volatity was 12.94, 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 1.05, which was 0 lower than the previous day. The implied volatity was 16.33, 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 0.6, which was -0.3 lower than the previous day. The implied volatity was 39.95, the open interest changed by 1 which increased total open position to 6
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 46.29, the open interest changed by 0 which decreased total open position to 5
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 49.85, the open interest changed by 0 which decreased total open position to 4
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 36.12, the open interest changed by 1 which increased total open position to 4
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 2.05, which was 0.3 higher than the previous day. The implied volatity was 45.55, the open interest changed by 0 which decreased total open position to 3
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 44.32, the open interest changed by 0 which decreased total open position to 2
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 2.15, 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 7 Mar NMDC was trading at 67.13. The strike last trading price was 2.15, 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 6 Mar NMDC was trading at 66.90. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 46.44, the open interest changed by 0 which decreased total open position to 1
On 4 Mar NMDC was trading at 62.27. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 0
On 3 Mar NMDC was trading at 63.06. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
