`
Related Pages for NMDC
[--[65.84.65.76]--]
NMDC
Nmdc Ltd.
61.57 0.27 (0.44%)

Back to Option Chain

Historical option data for NMDC

08 Apr 2025 05:51 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NMDC 24APR2025 66 CE
Delta: 0.29
Vega: 0.04
Theta: -0.08
Gamma: 0.05
Date Close Ltp Change IV Volume Change OI OI
8 Apr 61.69 1.15 -0.2 50.73 99 12 145
7 Apr 61.30 1.3 -0.85 53.33 381 39 135
4 Apr 65.02 2.25 -1.95 38.30 205 94 95
3 Apr 70.43 4.2 0 0.00 0 0 0
2 Apr 70.21 4.2 0 0.00 0 0 0
1 Apr 69.77 4.2 0 0.00 0 1 0
28 Mar 68.89 4.2 0 0.00 0 1 0
27 Mar 68.55 4.2 -0.4 30.39 1 0 0
26 Mar 67.75 4.6 0 - 0 0 0
25 Mar 68.19 4.6 0 - 0 0 0
24 Mar 69.53 4.6 0 - 0 0 0
20 Mar 68.79 5.4 0.25 40.97 12 5 33
19 Mar 68.78 5.3 1.45 36.56 34 -5 26
18 Mar 66.77 3.8 0.95 35.31 36 20 33
17 Mar 64.91 2.85 -1.45 34.94 13 9 12
13 Mar 63.80 4.3 0 0.00 0 0 0
12 Mar 64.79 4.3 0 0.00 0 0 0
11 Mar 65.18 4.3 0 0.00 0 0 0
10 Mar 65.93 4.3 0 0.00 0 0 0
7 Mar 67.13 4.3 0 0.00 0 2 0
6 Mar 66.90 4.3 1.7 36.18 2 1 2
5 Mar 65.44 2.6 0.35 24.63 1 0 2
4 Mar 62.27 2.25 -0.25 37.10 1 0 2
3 Mar 63.06 2.5 0.5 34.21 1 0 1
28 Feb 62.48 2 -3.7 30.99 1 0 0
24 Feb 66.06 5.7 0 - 0 0 0
21 Feb 67.73 5.7 0 - 0 0 0
20 Feb 67.12 5.7 0 - 0 0 0
19 Feb 64.95 5.7 0 - 0 0 0
18 Feb 63.07 5.7 0 2.72 0 0 0
17 Feb 62.56 5.7 0 3.06 0 0 0
14 Feb 61.93 5.7 0 3.60 0 0 0
13 Feb 63.18 5.7 0 1.97 0 0 0
12 Feb 62.91 5.7 0 2.26 0 0 0
11 Feb 61.50 5.7 0 3.45 0 0 0
10 Feb 64.12 5.7 0 0.89 0 0 0
7 Feb 66.66 5.7 0 - 0 0 0
6 Feb 65.13 5.7 0 - 0 0 0
5 Feb 65.14 5.7 0 - 0 0 0
4 Feb 63.99 5.7 0 1.66 0 0 0
3 Feb 62.29 5.7 0 2.61 0 0 0
1 Feb 64.38 5.7 0 - 0 0 0

For Nmdc Ltd. - strike price 66 expiring on 24APR2025

Delta for 66 CE is 0.29

Historical price for 66 CE is as follows

On 8 Apr NMDC was trading at 61.69. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 50.73, the open interest changed by 12 which increased total open position to 145


On 7 Apr NMDC was trading at 61.30. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 53.33, the open interest changed by 39 which increased total open position to 135


On 4 Apr NMDC was trading at 65.02. The strike last trading price was 2.25, which was -1.95 lower than the previous day. The implied volatity was 38.30, the open interest changed by 94 which increased total open position to 95


On 3 Apr NMDC was trading at 70.43. The strike last trading price was 4.2, 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 2 Apr NMDC was trading at 70.21. The strike last trading price was 4.2, 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 1 Apr NMDC was trading at 69.77. The strike last trading price was 4.2, 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 28 Mar NMDC was trading at 68.89. The strike last trading price was 4.2, 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 27 Mar NMDC was trading at 68.55. The strike last trading price was 4.2, which was -0.4 lower than the previous day. The implied volatity was 30.39, 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 4.6, 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 4.6, 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 4.6, 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 5.4, which was 0.25 higher than the previous day. The implied volatity was 40.97, the open interest changed by 5 which increased total open position to 33


On 19 Mar NMDC was trading at 68.78. The strike last trading price was 5.3, which was 1.45 higher than the previous day. The implied volatity was 36.56, the open interest changed by -5 which decreased total open position to 26


On 18 Mar NMDC was trading at 66.77. The strike last trading price was 3.8, which was 0.95 higher than the previous day. The implied volatity was 35.31, the open interest changed by 20 which increased total open position to 33


On 17 Mar NMDC was trading at 64.91. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 34.94, the open interest changed by 9 which increased total open position to 12


On 13 Mar NMDC was trading at 63.80. The strike last trading price was 4.3, 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 4.3, 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 11 Mar NMDC was trading at 65.18. The strike last trading price was 4.3, 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 4.3, 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 4.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 6 Mar NMDC was trading at 66.90. The strike last trading price was 4.3, which was 1.7 higher than the previous day. The implied volatity was 36.18, 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 2.6, which was 0.35 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 2


On 4 Mar NMDC was trading at 62.27. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 37.10, the open interest changed by 0 which decreased total open position to 2


On 3 Mar NMDC was trading at 63.06. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 1


On 28 Feb NMDC was trading at 62.48. The strike last trading price was 2, which was -3.7 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 0


On 24 Feb NMDC was trading at 66.06. The strike last trading price was 5.7, 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 21 Feb NMDC was trading at 67.73. The strike last trading price was 5.7, 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 Feb NMDC was trading at 67.12. The strike last trading price was 5.7, 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 5.7, 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 5.7, which was 0 lower than the previous day. The implied volatity was 2.72, 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 5.7, which was 0 lower than the previous day. The implied volatity was 3.06, 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 5.7, which was 0 lower than the previous day. The implied volatity was 3.60, 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 5.7, which was 0 lower than the previous day. The implied volatity was 1.97, 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 5.7, which was 0 lower than the previous day. The implied volatity was 2.26, 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 5.7, which was 0 lower than the previous day. The implied volatity was 3.45, 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 5.7, 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


On 7 Feb NMDC was trading at 66.66. The strike last trading price was 5.7, 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 5.7, 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 5.7, 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 5.7, which was 0 lower than the previous day. The implied volatity was 1.66, 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 5.7, which was 0 lower than the previous day. The implied volatity was 2.61, 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 5.7, 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 66 PE
Delta: -0.69
Vega: 0.05
Theta: -0.06
Gamma: 0.05
Date Close Ltp Change IV Volume Change OI OI
8 Apr 61.69 5.3 -0.35 53.60 14 1 223
7 Apr 61.30 5.65 2.75 57.51 119 -21 221
4 Apr 65.02 2.75 2.05 43.38 566 113 242
3 Apr 70.43 0.65 -0.15 35.64 168 29 132
2 Apr 70.21 0.75 -0.1 35.50 140 1 103
1 Apr 69.77 0.85 -0.35 34.87 192 44 105
28 Mar 68.89 1.2 -0.05 34.22 78 15 61
27 Mar 68.55 1.2 -0.35 33.42 181 34 47
26 Mar 67.75 1.45 -1.2 31.57 20 13 13
25 Mar 68.19 2.65 0 5.00 0 0 0
24 Mar 69.53 2.65 0 7.51 0 0 0
20 Mar 68.79 1.65 -0.15 37.13 21 12 20
19 Mar 68.78 1.8 -3.75 39.71 15 8 8
18 Mar 66.77 5.55 0 2.77 0 0 0
17 Mar 64.91 5.55 0 - 0 0 0
13 Mar 63.80 5.55 0 - 0 0 0
12 Mar 64.79 5.55 0 - 0 0 0
11 Mar 65.18 5.55 0 0.86 0 0 0
10 Mar 65.93 5.55 0 0.89 0 0 0
7 Mar 67.13 5.55 0 2.73 0 0 0
6 Mar 66.90 5.55 0 2.47 0 0 0
5 Mar 65.44 5.55 0 0.79 0 0 0
4 Mar 62.27 5.55 0 - 0 0 0
3 Mar 63.06 5.55 0 - 0 0 0
28 Feb 62.48 5.55 0 - 0 0 0
24 Feb 66.06 5.55 0 1.72 0 0 0
21 Feb 67.73 5.55 0 3.35 0 0 0
20 Feb 67.12 5.55 0 2.91 0 0 0
19 Feb 64.95 5.55 0 0.27 0 0 0
18 Feb 63.07 5.55 0 - 0 0 0
17 Feb 62.56 5.55 0 - 0 0 0
14 Feb 61.93 5.55 0 - 0 0 0
13 Feb 63.18 5.55 0 - 0 0 0
12 Feb 62.91 5.55 0 - 0 0 0
11 Feb 61.50 5.55 0 - 0 0 0
10 Feb 64.12 5.55 0 - 0 0 0
7 Feb 66.66 5.55 0 2.51 0 0 0
6 Feb 65.13 5.55 0 0.79 0 0 0
5 Feb 65.14 5.55 0 0.74 0 0 0
4 Feb 63.99 5.55 0 - 0 0 0
3 Feb 62.29 5.55 0 - 0 0 0
1 Feb 64.38 5.55 0 2.26 0 0 0

For Nmdc Ltd. - strike price 66 expiring on 24APR2025

Delta for 66 PE is -0.69

Historical price for 66 PE is as follows

On 8 Apr NMDC was trading at 61.69. The strike last trading price was 5.3, which was -0.35 lower than the previous day. The implied volatity was 53.60, the open interest changed by 1 which increased total open position to 223


On 7 Apr NMDC was trading at 61.30. The strike last trading price was 5.65, which was 2.75 higher than the previous day. The implied volatity was 57.51, the open interest changed by -21 which decreased total open position to 221


On 4 Apr NMDC was trading at 65.02. The strike last trading price was 2.75, which was 2.05 higher than the previous day. The implied volatity was 43.38, the open interest changed by 113 which increased total open position to 242


On 3 Apr NMDC was trading at 70.43. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 35.64, the open interest changed by 29 which increased total open position to 132


On 2 Apr NMDC was trading at 70.21. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 35.50, the open interest changed by 1 which increased total open position to 103


On 1 Apr NMDC was trading at 69.77. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 34.87, the open interest changed by 44 which increased total open position to 105


On 28 Mar NMDC was trading at 68.89. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 34.22, the open interest changed by 15 which increased total open position to 61


On 27 Mar NMDC was trading at 68.55. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 33.42, the open interest changed by 34 which increased total open position to 47


On 26 Mar NMDC was trading at 67.75. The strike last trading price was 1.45, which was -1.2 lower than the previous day. The implied volatity was 31.57, the open interest changed by 13 which increased total open position to 13


On 25 Mar NMDC was trading at 68.19. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 5.00, 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 2.65, which was 0 lower than the previous day. The implied volatity was 7.51, 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 -0.15 lower than the previous day. The implied volatity was 37.13, the open interest changed by 12 which increased total open position to 20


On 19 Mar NMDC was trading at 68.78. The strike last trading price was 1.8, which was -3.75 lower than the previous day. The implied volatity was 39.71, the open interest changed by 8 which increased total open position to 8


On 18 Mar NMDC was trading at 66.77. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 2.77, 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 5.55, 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 5.55, 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 5.55, 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 5.55, which was 0 lower than the previous day. The implied volatity was 0.86, 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 5.55, 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


On 7 Mar NMDC was trading at 67.13. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 2.73, 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 5.55, which was 0 lower than the previous day. The implied volatity was 2.47, 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 5.55, which was 0 lower than the previous day. The implied volatity was 0.79, 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 5.55, 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 5.55, 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 5.55, 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 Feb NMDC was trading at 66.06. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0


On 21 Feb NMDC was trading at 67.73. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0


On 20 Feb NMDC was trading at 67.12. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 2.91, 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 5.55, which was 0 lower than the previous day. The implied volatity was 0.27, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 Feb NMDC was trading at 66.66. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 2.51, 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 5.55, which was 0 lower than the previous day. The implied volatity was 0.79, 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 5.55, which was 0 lower than the previous day. The implied volatity was 0.74, 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 5.55, 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 5.55, 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 5.55, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0