NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 63 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.05
Theta: -0.09
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 2.15 | -0.2 | 50.74 | 436 | 50 | 126 | |||
| 7 Apr | 61.30 | 2.4 | -1.4 | 55.13 | 329 | 73 | 76 | |||
| 4 Apr | 65.02 | 3.8 | -2.65 | 35.39 | 3 | 2 | 2 | |||
| 3 Apr | 70.43 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 70.21 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 69.77 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 68.89 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 68.55 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 67.75 | 6.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 68.19 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 69.53 | 6.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 68.79 | 6.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 68.78 | 6.1 | 0 | - | 1 | 0 | 0 | |||
| 18 Mar | 66.77 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 64.91 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 63.80 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 67.13 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 65.44 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 62.27 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 63.06 | 6.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 62.48 | 6.1 | 0 | - | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 63 expiring on 24APR2025
Delta for 63 CE is 0.46
Historical price for 63 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 50.74, the open interest changed by 50 which increased total open position to 126
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 2.4, which was -1.4 lower than the previous day. The implied volatity was 55.13, the open interest changed by 73 which increased total open position to 76
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 3.8, which was -2.65 lower than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 2
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 6.45, 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 2 Apr NMDC was trading at 70.21. The strike last trading price was 6.45, 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 Apr NMDC was trading at 69.77. The strike last trading price was 6.45, 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 28 Mar NMDC was trading at 68.89. The strike last trading price was 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.1, 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 19 Mar NMDC was trading at 68.78. The strike last trading price was 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 28 Feb NMDC was trading at 62.48. The strike last trading price was 6.1, 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 63 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.05
Theta: -0.08
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 3.45 | -0.35 | 55.91 | 229 | 15 | 190 |
| 7 Apr | 61.30 | 3.7 | 2.2 | 57.65 | 222 | -11 | 172 |
| 4 Apr | 65.02 | 1.35 | 1.05 | 41.87 | 349 | 49 | 183 |
| 3 Apr | 70.43 | 0.3 | -0.1 | 38.85 | 64 | 17 | 138 |
| 2 Apr | 70.21 | 0.4 | 0 | 40.03 | 82 | 23 | 123 |
| 1 Apr | 69.77 | 0.4 | -0.2 | 37.73 | 84 | 2 | 99 |
| 28 Mar | 68.89 | 0.6 | 0 | 36.72 | 115 | 37 | 97 |
| 27 Mar | 68.55 | 0.6 | -0.15 | 35.91 | 21 | 6 | 59 |
| 26 Mar | 67.75 | 0.7 | 0 | 33.53 | 69 | 47 | 50 |
| 25 Mar | 68.19 | 0.7 | -0.85 | 35.35 | 3 | 1 | 1 |
| 24 Mar | 69.53 | 1.55 | 0 | 12.36 | 0 | 0 | 0 |
| 20 Mar | 68.79 | 1 | 0.05 | 0.00 | 0 | 11 | 0 |
| 19 Mar | 68.78 | 1 | -0.5 | 40.55 | 15 | 10 | 15 |
| 18 Mar | 66.77 | 1.5 | -0.9 | 39.94 | 7 | 2 | 5 |
| 17 Mar | 64.91 | 2.4 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 63.80 | 2.4 | 0.4 | 36.38 | 1 | 0 | 2 |
| 12 Mar | 64.79 | 2 | 0.25 | 35.51 | 1 | 0 | 2 |
| 11 Mar | 65.18 | 1.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 65.93 | 1.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 67.13 | 1.75 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 66.90 | 1.75 | -1.45 | 37.96 | 2 | 1 | 2 |
| 5 Mar | 65.44 | 3.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 62.27 | 3.2 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 63.06 | 3.2 | 0 | 39.97 | 1 | 0 | 0 |
| 28 Feb | 62.48 | 3.2 | 0 | 0.89 | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 63 expiring on 24APR2025
Delta for 63 PE is -0.53
Historical price for 63 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 55.91, the open interest changed by 15 which increased total open position to 190
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 3.7, which was 2.2 higher than the previous day. The implied volatity was 57.65, the open interest changed by -11 which decreased total open position to 172
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 1.35, which was 1.05 higher than the previous day. The implied volatity was 41.87, the open interest changed by 49 which increased total open position to 183
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 38.85, the open interest changed by 17 which increased total open position to 138
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 40.03, the open interest changed by 23 which increased total open position to 123
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 37.73, the open interest changed by 2 which increased total open position to 99
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 36.72, the open interest changed by 37 which increased total open position to 97
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 6 which increased total open position to 59
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 33.53, the open interest changed by 47 which increased total open position to 50
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was 35.35, the open interest changed by 1 which increased total open position to 1
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 12.36, 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, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 40.55, the open interest changed by 10 which increased total open position to 15
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 1.5, which was -0.9 lower than the previous day. The implied volatity was 39.94, the open interest changed by 2 which increased total open position to 5
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 2.4, 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 2.4, which was 0.4 higher than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 2
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 2
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 1.75, 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 10 Mar NMDC was trading at 65.93. The strike last trading price was 1.75, 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 1.75, 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 6 Mar NMDC was trading at 66.90. The strike last trading price was 1.75, which was -1.45 lower than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 2
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 3.2, 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 4 Mar NMDC was trading at 62.27. The strike last trading price was 3.2, 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 3 Mar NMDC was trading at 63.06. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 39.97, the open interest changed by 0 which decreased total open position to 0
On 28 Feb NMDC was trading at 62.48. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
