NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 67 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.04
Theta: -0.07
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 0.9 | -0.2 | 50.37 | 261 | 8 | 208 | |||
| 7 Apr | 61.30 | 1.05 | -0.65 | 53.19 | 494 | 10 | 203 | |||
| 4 Apr | 65.02 | 1.8 | -2.85 | 38.03 | 403 | 155 | 194 | |||
| 3 Apr | 70.43 | 4.65 | 0.15 | 33.08 | 23 | 2 | 40 | |||
| 2 Apr | 70.21 | 4.5 | 0.15 | 34.37 | 20 | 2 | 39 | |||
| 1 Apr | 69.77 | 4.35 | 0.9 | 36.30 | 64 | 16 | 36 | |||
| 28 Mar | 68.89 | 3.45 | -0.15 | 29.23 | 44 | 7 | 20 | |||
| 27 Mar | 68.55 | 3.55 | 0.45 | 30.57 | 20 | 10 | 12 | |||
| 26 Mar | 67.75 | 3.1 | -0.95 | 33.11 | 3 | 1 | 1 | |||
| 25 Mar | 68.19 | 4.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 69.53 | 4.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 68.79 | 4.65 | 0.15 | 39.16 | 15 | 10 | 23 | |||
|
|
||||||||||
| 19 Mar | 68.78 | 4.65 | 1.5 | 36.37 | 18 | 9 | 13 | |||
| 18 Mar | 66.77 | 3.15 | -0.95 | 33.74 | 5 | 3 | 3 | |||
| 17 Mar | 64.91 | 4.1 | 0 | 2.19 | 0 | 0 | 0 | |||
| 13 Mar | 63.80 | 4.1 | 0 | 4.08 | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 4.1 | 0 | 2.46 | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 4.1 | 0 | 0.92 | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 4.1 | 0 | 0.93 | 0 | 0 | 0 | |||
| 7 Mar | 67.13 | 4.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 4.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 65.44 | 4.1 | 0 | 0.95 | 0 | 0 | 0 | |||
| 4 Mar | 62.27 | 4.1 | 0 | 5.30 | 0 | 0 | 0 | |||
| 3 Mar | 63.06 | 4.1 | 0 | 3.88 | 0 | 0 | 0 | |||
| 28 Feb | 62.48 | 4.1 | 0 | 4.46 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 67 expiring on 24APR2025
Delta for 67 CE is 0.25
Historical price for 67 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 50.37, the open interest changed by 8 which increased total open position to 208
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 53.19, the open interest changed by 10 which increased total open position to 203
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 1.8, which was -2.85 lower than the previous day. The implied volatity was 38.03, the open interest changed by 155 which increased total open position to 194
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 4.65, which was 0.15 higher than the previous day. The implied volatity was 33.08, the open interest changed by 2 which increased total open position to 40
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 4.5, which was 0.15 higher than the previous day. The implied volatity was 34.37, the open interest changed by 2 which increased total open position to 39
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 4.35, which was 0.9 higher than the previous day. The implied volatity was 36.30, the open interest changed by 16 which increased total open position to 36
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 7 which increased total open position to 20
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 30.57, the open interest changed by 10 which increased total open position to 12
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 33.11, the open interest changed by 1 which increased total open position to 1
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 4.05, 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 4.05, 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 4.65, which was 0.15 higher than the previous day. The implied volatity was 39.16, the open interest changed by 10 which increased total open position to 23
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 4.65, which was 1.5 higher than the previous day. The implied volatity was 36.37, the open interest changed by 9 which increased total open position to 13
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was 33.74, the open interest changed by 3 which increased total open position to 3
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 2.19, 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 4.1, which was 0 lower than the previous day. The implied volatity was 4.08, 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 4.1, which was 0 lower than the previous day. The implied volatity was 2.46, 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 4.1, which was 0 lower than the previous day. The implied volatity was 0.92, 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 4.1, which was 0 lower than the previous day. The implied volatity was 0.93, 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 4.1, 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 4.1, 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 4.1, which was 0 lower than the previous day. The implied volatity was 0.95, 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 4.1, which was 0 lower than the previous day. The implied volatity was 5.30, 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 4.1, which was 0 lower than the previous day. The implied volatity was 3.88, 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 4.1, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 67 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.04
Theta: -0.06
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 6.05 | -0.4 | 53.59 | 9 | -1 | 219 |
| 7 Apr | 61.30 | 6.4 | 2.95 | 57.78 | 110 | 3 | 220 |
| 4 Apr | 65.02 | 3.35 | 2.5 | 44.08 | 393 | 37 | 216 |
| 3 Apr | 70.43 | 0.8 | -0.25 | 33.95 | 125 | 1 | 178 |
| 2 Apr | 70.21 | 1.05 | -0.1 | 36.21 | 181 | 35 | 177 |
| 1 Apr | 69.77 | 1.15 | -0.3 | 35.15 | 596 | 80 | 132 |
| 28 Mar | 68.89 | 1.55 | 0 | 34.28 | 181 | 16 | 52 |
| 27 Mar | 68.55 | 1.55 | -0.35 | 33.46 | 145 | 33 | 37 |
| 26 Mar | 67.75 | 1.8 | -1.35 | 30.81 | 5 | 2 | 2 |
| 25 Mar | 68.19 | 3.15 | 0 | 3.16 | 0 | 0 | 0 |
| 24 Mar | 69.53 | 3.15 | 0 | 5.79 | 0 | 0 | 0 |
| 20 Mar | 68.79 | 2.05 | -0.05 | 37.52 | 43 | 22 | 44 |
| 19 Mar | 68.78 | 2.1 | -0.8 | 38.84 | 22 | 6 | 22 |
| 18 Mar | 66.77 | 2.9 | -2.3 | 37.50 | 21 | 16 | 16 |
| 17 Mar | 64.91 | 5.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 63.80 | 5.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 64.79 | 5.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 65.18 | 5.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 65.93 | 5.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 67.13 | 5.2 | 0 | 1.14 | 0 | 0 | 0 |
| 6 Mar | 66.90 | 5.2 | 0 | 0.94 | 0 | 0 | 0 |
| 5 Mar | 65.44 | 5.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 62.27 | 5.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 63.06 | 5.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 62.48 | 5.2 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 67 expiring on 24APR2025
Delta for 67 PE is -0.74
Historical price for 67 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 6.05, which was -0.4 lower than the previous day. The implied volatity was 53.59, the open interest changed by -1 which decreased total open position to 219
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 6.4, which was 2.95 higher than the previous day. The implied volatity was 57.78, the open interest changed by 3 which increased total open position to 220
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 3.35, which was 2.5 higher than the previous day. The implied volatity was 44.08, the open interest changed by 37 which increased total open position to 216
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 33.95, the open interest changed by 1 which increased total open position to 178
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 36.21, the open interest changed by 35 which increased total open position to 177
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 35.15, the open interest changed by 80 which increased total open position to 132
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 34.28, the open interest changed by 16 which increased total open position to 52
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 33.46, the open interest changed by 33 which increased total open position to 37
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was 30.81, the open interest changed by 2 which increased total open position to 2
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 3.16, 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 3.15, which was 0 lower than the previous day. The implied volatity was 5.79, 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 2.05, which was -0.05 lower than the previous day. The implied volatity was 37.52, the open interest changed by 22 which increased total open position to 44
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 2.1, which was -0.8 lower than the previous day. The implied volatity was 38.84, the open interest changed by 6 which increased total open position to 22
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 2.9, which was -2.3 lower than the previous day. The implied volatity was 37.50, the open interest changed by 16 which increased total open position to 16
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, which was 0 lower than the previous day. The implied volatity was 1.14, 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 5.2, which was 0 lower than the previous day. The implied volatity was 0.94, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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
