NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 71 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.02
Theta: -0.04
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 0.35 | -0.1 | 51.49 | 92 | 24 | 257 | |||
| 7 Apr | 61.30 | 0.45 | -0.2 | 54.28 | 195 | -3 | 235 | |||
| 4 Apr | 65.02 | 0.65 | -1.5 | 37.77 | 665 | 47 | 241 | |||
| 3 Apr | 70.43 | 2.15 | 0.15 | 32.46 | 551 | 69 | 193 | |||
| 2 Apr | 70.21 | 2 | 0 | 32.01 | 456 | 10 | 125 | |||
| 1 Apr | 69.77 | 1.9 | 0.4 | 32.72 | 480 | 31 | 114 | |||
| 28 Mar | 68.89 | 1.45 | -0.1 | 29.23 | 160 | 21 | 83 | |||
| 27 Mar | 68.55 | 1.55 | 0.25 | 30.29 | 42 | 20 | 63 | |||
| 26 Mar | 67.75 | 1.3 | -0.4 | 31.77 | 47 | 19 | 43 | |||
| 25 Mar | 68.19 | 1.65 | -0.7 | 32.69 | 46 | 7 | 26 | |||
| 24 Mar | 69.53 | 2.35 | 0 | 33.52 | 28 | 19 | 19 | |||
| 20 Mar | 68.79 | 2.2 | -0.1 | 33.59 | 27 | 6 | 27 | |||
| 19 Mar | 68.78 | 2.6 | 1.05 | 36.32 | 31 | 12 | 20 | |||
| 18 Mar | 66.77 | 1.55 | 0.4 | 33.73 | 5 | 2 | 7 | |||
|
|
||||||||||
| 17 Mar | 64.91 | 1.15 | -1.5 | 35.21 | 7 | 4 | 4 | |||
| 13 Mar | 63.80 | 2.65 | 0 | 9.53 | 0 | 0 | 0 | |||
| 12 Mar | 64.79 | 2.65 | 0 | 7.39 | 0 | 0 | 0 | |||
| 11 Mar | 65.18 | 2.65 | 0 | 6.14 | 0 | 0 | 0 | |||
| 10 Mar | 65.93 | 2.65 | 0 | 6.07 | 0 | 0 | 0 | |||
| 7 Mar | 67.13 | 2.65 | 0 | 4.26 | 0 | 0 | 0 | |||
| 6 Mar | 66.90 | 2.65 | 0 | 4.41 | 0 | 0 | 0 | |||
| 5 Mar | 65.44 | 2.65 | 0 | 5.89 | 0 | 0 | 0 | |||
| 4 Mar | 62.27 | 2.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 63.06 | 2.65 | 0 | 8.79 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 71 expiring on 24APR2025
Delta for 71 CE is 0.11
Historical price for 71 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 51.49, the open interest changed by 24 which increased total open position to 257
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 54.28, the open interest changed by -3 which decreased total open position to 235
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0.65, which was -1.5 lower than the previous day. The implied volatity was 37.77, the open interest changed by 47 which increased total open position to 241
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 32.46, the open interest changed by 69 which increased total open position to 193
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 32.01, the open interest changed by 10 which increased total open position to 125
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 32.72, the open interest changed by 31 which increased total open position to 114
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 29.23, the open interest changed by 21 which increased total open position to 83
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 30.29, the open interest changed by 20 which increased total open position to 63
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 31.77, the open interest changed by 19 which increased total open position to 43
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 32.69, the open interest changed by 7 which increased total open position to 26
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 33.52, 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 2.2, which was -0.1 lower than the previous day. The implied volatity was 33.59, the open interest changed by 6 which increased total open position to 27
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 2.6, which was 1.05 higher than the previous day. The implied volatity was 36.32, the open interest changed by 12 which increased total open position to 20
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 33.73, the open interest changed by 2 which increased total open position to 7
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 1.15, which was -1.5 lower than the previous day. The implied volatity was 35.21, the open interest changed by 4 which increased total open position to 4
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 9.53, 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 2.65, which was 0 lower than the previous day. The implied volatity was 7.39, 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 2.65, which was 0 lower than the previous day. The implied volatity was 6.14, 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 2.65, which was 0 lower than the previous day. The implied volatity was 6.07, 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 2.65, which was 0 lower than the previous day. The implied volatity was 4.26, 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 2.65, which was 0 lower than the previous day. The implied volatity was 4.41, 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 2.65, which was 0 lower than the previous day. The implied volatity was 5.89, 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 2.65, 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 3 Mar NMDC was trading at 63.06. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 71 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.03
Theta: -0.05
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 9.8 | -0.15 | 66.60 | 2 | -1 | 39 |
| 7 Apr | 61.30 | 9.95 | 3.35 | 65.85 | 8 | 2 | 40 |
| 4 Apr | 65.02 | 6.55 | 4.25 | 52.89 | 153 | 5 | 39 |
| 3 Apr | 70.43 | 2.25 | -0.4 | 32.72 | 111 | 1 | 35 |
| 2 Apr | 70.21 | 2.65 | -0.1 | 35.31 | 48 | 27 | 35 |
| 1 Apr | 69.77 | 2.7 | -2.7 | 32.09 | 14 | 7 | 7 |
| 28 Mar | 68.89 | 5.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 68.55 | 5.4 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 67.75 | 5.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 68.19 | 5.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 69.53 | 5.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 68.79 | 3.75 | -3.75 | 34.27 | 8 | 3 | 8 |
| 19 Mar | 68.78 | 7.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 66.77 | 7.5 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 64.91 | 7.5 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 63.80 | 7.5 | 0 | 0.00 | 0 | 4 | 0 |
| 12 Mar | 64.79 | 7.5 | 1.5 | 46.12 | 4 | 1 | 2 |
| 11 Mar | 65.18 | 6 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 65.93 | 6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 67.13 | 6 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 66.90 | 6 | -1.7 | 40.95 | 1 | 0 | 0 |
| 5 Mar | 65.44 | 7.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 62.27 | 7.7 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 63.06 | 7.7 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 71 expiring on 24APR2025
Delta for 71 PE is -0.82
Historical price for 71 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 9.8, which was -0.15 lower than the previous day. The implied volatity was 66.60, the open interest changed by -1 which decreased total open position to 39
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 9.95, which was 3.35 higher than the previous day. The implied volatity was 65.85, the open interest changed by 2 which increased total open position to 40
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 6.55, which was 4.25 higher than the previous day. The implied volatity was 52.89, the open interest changed by 5 which increased total open position to 39
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 32.72, the open interest changed by 1 which increased total open position to 35
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 2.65, which was -0.1 lower than the previous day. The implied volatity was 35.31, the open interest changed by 27 which increased total open position to 35
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 2.7, which was -2.7 lower than the previous day. The implied volatity was 32.09, the open interest changed by 7 which increased total open position to 7
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 5.4, 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 27 Mar NMDC was trading at 68.55. The strike last trading price was 5.4, 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 26 Mar NMDC was trading at 67.75. The strike last trading price was 5.4, 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 25 Mar NMDC was trading at 68.19. The strike last trading price was 5.4, 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 24 Mar NMDC was trading at 69.53. The strike last trading price was 5.4, 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 20 Mar NMDC was trading at 68.79. The strike last trading price was 3.75, which was -3.75 lower than the previous day. The implied volatity was 34.27, the open interest changed by 3 which increased total open position to 8
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 7.5, 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 18 Mar NMDC was trading at 66.77. The strike last trading price was 7.5, 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 17 Mar NMDC was trading at 64.91. The strike last trading price was 7.5, 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 13 Mar NMDC was trading at 63.80. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 46.12, the open interest changed by 1 which increased total open position to 2
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 6, 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 6, 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 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 6 Mar NMDC was trading at 66.90. The strike last trading price was 6, which was -1.7 lower than the previous day. The implied volatity was 40.95, 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 7.7, 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 Mar NMDC was trading at 62.27. The strike last trading price was 7.7, 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 3 Mar NMDC was trading at 63.06. The strike last trading price was 7.7, 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
