NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 69 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.03
Theta: -0.06
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 0.6 | -0.1 | 51.93 | 101 | 19 | 257 | |||
| 7 Apr | 61.30 | 0.7 | -0.35 | 53.90 | 215 | -1 | 243 | |||
| 4 Apr | 65.02 | 1.1 | -2.2 | 37.62 | 620 | 32 | 245 | |||
| 3 Apr | 70.43 | 3.3 | 0.2 | 33.33 | 202 | -30 | 213 | |||
| 2 Apr | 70.21 | 3.1 | 0.05 | 32.86 | 558 | -13 | 245 | |||
| 1 Apr | 69.77 | 2.95 | 0.6 | 33.73 | 787 | 44 | 259 | |||
|
|
||||||||||
| 28 Mar | 68.89 | 2.35 | -0.05 | 29.80 | 340 | 116 | 215 | |||
| 27 Mar | 68.55 | 2.4 | 0.35 | 30.22 | 201 | 55 | 96 | |||
| 26 Mar | 67.75 | 2.1 | -0.55 | 32.75 | 60 | -2 | 41 | |||
| 25 Mar | 68.19 | 2.65 | -0.6 | 35.09 | 29 | 9 | 41 | |||
| 24 Mar | 69.53 | 3.25 | 0.1 | 32.54 | 96 | 33 | 33 | |||
| 20 Mar | 68.79 | 3.1 | -0.35 | 33.64 | 26 | 9 | 44 | |||
| 19 Mar | 68.78 | 3.4 | 1.2 | 34.88 | 38 | 28 | 35 | |||
| 18 Mar | 66.77 | 2.2 | 0.5 | 33.18 | 7 | 6 | 7 | |||
| 17 Mar | 64.91 | 1.7 | -1.65 | 35.09 | 1 | 0 | 0 | |||
| 13 Mar | 63.80 | 3.35 | 0 | 6.36 | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 3.35 | 0 | 4.94 | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 3.35 | 0 | 4.02 | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 3.35 | 0 | 3.97 | 0 | 0 | 0 | |||
| 7 Mar | 67.13 | 3.35 | 0 | 1.91 | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 3.35 | 0 | 2.12 | 0 | 0 | 0 | |||
| 5 Mar | 65.44 | 3.35 | 0 | 3.51 | 0 | 0 | 0 | |||
| 4 Mar | 62.27 | 3.35 | 0 | 7.59 | 0 | 0 | 0 | |||
| 3 Mar | 63.06 | 3.35 | 0 | 6.26 | 0 | 0 | 0 | |||
| 28 Feb | 62.48 | 3.35 | 0 | 6.73 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 69 expiring on 24APR2025
Delta for 69 CE is 0.17
Historical price for 69 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 51.93, the open interest changed by 19 which increased total open position to 257
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 53.90, the open interest changed by -1 which decreased total open position to 243
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 1.1, which was -2.2 lower than the previous day. The implied volatity was 37.62, the open interest changed by 32 which increased total open position to 245
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 33.33, the open interest changed by -30 which decreased total open position to 213
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 32.86, the open interest changed by -13 which decreased total open position to 245
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 2.95, which was 0.6 higher than the previous day. The implied volatity was 33.73, the open interest changed by 44 which increased total open position to 259
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 29.80, the open interest changed by 116 which increased total open position to 215
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 30.22, the open interest changed by 55 which increased total open position to 96
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 32.75, the open interest changed by -2 which decreased total open position to 41
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 2.65, which was -0.6 lower than the previous day. The implied volatity was 35.09, the open interest changed by 9 which increased total open position to 41
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 3.25, which was 0.1 higher than the previous day. The implied volatity was 32.54, the open interest changed by 33 which increased total open position to 33
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 33.64, the open interest changed by 9 which increased total open position to 44
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 3.4, which was 1.2 higher than the previous day. The implied volatity was 34.88, the open interest changed by 28 which increased total open position to 35
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 2.2, which was 0.5 higher than the previous day. The implied volatity was 33.18, the open interest changed by 6 which increased total open position to 7
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 35.09, 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 3.35, which was 0 lower than the previous day. The implied volatity was 6.36, 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 3.35, which was 0 lower than the previous day. The implied volatity was 4.94, 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 3.35, which was 0 lower than the previous day. The implied volatity was 4.02, 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 3.35, which was 0 lower than the previous day. The implied volatity was 3.97, 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 3.35, which was 0 lower than the previous day. The implied volatity was 1.91, 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 3.35, which was 0 lower than the previous day. The implied volatity was 2.12, 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 3.35, which was 0 lower than the previous day. The implied volatity was 3.51, 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 3.35, which was 0 lower than the previous day. The implied volatity was 7.59, 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 3.35, which was 0 lower than the previous day. The implied volatity was 6.26, 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 3.35, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 69 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.03
Theta: -0.04
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 7.7 | -1 | 54.60 | 2 | -1 | 164 |
| 7 Apr | 61.30 | 8.7 | 3.9 | 75.08 | 75 | -5 | 173 |
| 4 Apr | 65.02 | 4.55 | 3.1 | 42.66 | 506 | -59 | 178 |
| 3 Apr | 70.43 | 1.4 | -0.25 | 33.43 | 700 | 9 | 238 |
| 2 Apr | 70.21 | 1.65 | -0.15 | 34.60 | 643 | 15 | 231 |
| 1 Apr | 69.77 | 1.75 | -0.55 | 32.89 | 654 | 58 | 220 |
| 28 Mar | 68.89 | 2.45 | 0.1 | 34.63 | 344 | 78 | 162 |
| 27 Mar | 68.55 | 2.4 | -0.55 | 33.10 | 63 | 32 | 83 |
| 26 Mar | 67.75 | 2.8 | -0.05 | 30.71 | 33 | 11 | 51 |
| 25 Mar | 68.19 | 2.9 | 0.7 | 35.92 | 67 | 19 | 38 |
| 24 Mar | 69.53 | 2.2 | -2 | 34.37 | 31 | 19 | 19 |
| 20 Mar | 68.79 | 2.75 | -0.15 | 35.28 | 24 | 13 | 24 |
| 19 Mar | 68.78 | 2.8 | -3.6 | 36.84 | 18 | 11 | 11 |
| 18 Mar | 66.77 | 6.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 64.91 | 6.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 63.80 | 6.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 64.79 | 6.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 65.18 | 6.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 65.93 | 6.4 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 67.13 | 6.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 66.90 | 6.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 65.44 | 6.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 62.27 | 6.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 63.06 | 6.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 62.48 | 6.4 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 69 expiring on 24APR2025
Delta for 69 PE is -0.81
Historical price for 69 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 7.7, which was -1 lower than the previous day. The implied volatity was 54.60, the open interest changed by -1 which decreased total open position to 164
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 8.7, which was 3.9 higher than the previous day. The implied volatity was 75.08, the open interest changed by -5 which decreased total open position to 173
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 4.55, which was 3.1 higher than the previous day. The implied volatity was 42.66, the open interest changed by -59 which decreased total open position to 178
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 33.43, the open interest changed by 9 which increased total open position to 238
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 34.60, the open interest changed by 15 which increased total open position to 231
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 32.89, the open interest changed by 58 which increased total open position to 220
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 2.45, which was 0.1 higher than the previous day. The implied volatity was 34.63, the open interest changed by 78 which increased total open position to 162
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was 33.10, the open interest changed by 32 which increased total open position to 83
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was 30.71, the open interest changed by 11 which increased total open position to 51
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 2.9, which was 0.7 higher than the previous day. The implied volatity was 35.92, the open interest changed by 19 which increased total open position to 38
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 2.2, which was -2 lower than the previous day. The implied volatity was 34.37, the open interest changed by 19 which increased total open position to 19
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 35.28, the open interest changed by 13 which increased total open position to 24
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 2.8, which was -3.6 lower than the previous day. The implied volatity was 36.84, the open interest changed by 11 which increased total open position to 11
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, 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
