NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 72 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.02
Theta: -0.03
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 0.25 | -0.15 | 50.72 | 167 | -15 | 352 | |||
| 7 Apr | 61.30 | 0.4 | -0.05 | 56.15 | 708 | -83 | 379 | |||
| 4 Apr | 65.02 | 0.5 | -1.15 | 38.08 | 1,030 | 96 | 464 | |||
| 3 Apr | 70.43 | 1.7 | 0.15 | 32.32 | 520 | 25 | 366 | |||
| 2 Apr | 70.21 | 1.55 | 0 | 31.51 | 719 | 14 | 340 | |||
| 1 Apr | 69.77 | 1.5 | 0.35 | 32.59 | 409 | 32 | 322 | |||
| 28 Mar | 68.89 | 1.1 | -0.1 | 28.90 | 308 | 128 | 290 | |||
| 27 Mar | 68.55 | 1.2 | 0.05 | 30.03 | 128 | 58 | 157 | |||
| 26 Mar | 67.75 | 1.1 | -0.25 | 32.95 | 80 | 30 | 97 | |||
| 25 Mar | 68.19 | 1.35 | -0.65 | 33.00 | 74 | 13 | 66 | |||
| 24 Mar | 69.53 | 2 | -0.05 | 34.19 | 92 | 53 | 53 | |||
| 20 Mar | 68.79 | 1.8 | -0.3 | 33.20 | 167 | 59 | 193 | |||
| 19 Mar | 68.78 | 2.15 | 0.9 | 35.60 | 65 | 24 | 127 | |||
| 18 Mar | 66.77 | 1.25 | 0.3 | 33.53 | 48 | 17 | 102 | |||
| 17 Mar | 64.91 | 0.95 | 0.05 | 35.23 | 44 | 14 | 86 | |||
|
|
||||||||||
| 13 Mar | 63.80 | 0.9 | -0.25 | 37.11 | 12 | 4 | 72 | |||
| 12 Mar | 64.79 | 1.15 | -0.05 | 37.10 | 29 | 6 | 69 | |||
| 11 Mar | 65.18 | 1.2 | -0.2 | 34.12 | 17 | 0 | 63 | |||
| 10 Mar | 65.93 | 1.4 | -0.35 | 36.31 | 7 | -4 | 62 | |||
| 7 Mar | 67.13 | 1.75 | -0.05 | 34.58 | 24 | 13 | 66 | |||
| 6 Mar | 66.90 | 1.8 | 0.4 | 35.37 | 23 | 10 | 54 | |||
| 5 Mar | 65.44 | 1.4 | 0.55 | 34.64 | 64 | 32 | 42 | |||
| 4 Mar | 62.27 | 0.85 | 0.05 | 37.43 | 17 | 0 | 11 | |||
| 3 Mar | 63.06 | 0.8 | -2.6 | 33.12 | 12 | 11 | 11 | |||
| 24 Feb | 66.06 | 3.4 | 0 | 5.53 | 0 | 0 | 0 | |||
| 21 Feb | 67.73 | 3.4 | 0 | 3.83 | 0 | 0 | 0 | |||
| 20 Feb | 67.12 | 3.4 | 0 | 4.45 | 0 | 0 | 0 | |||
| 19 Feb | 64.95 | 3.4 | 0 | 6.48 | 0 | 0 | 0 | |||
| 18 Feb | 63.07 | 3.4 | 0 | 8.58 | 0 | 0 | 0 | |||
| 17 Feb | 62.56 | 3.4 | 0 | 8.81 | 0 | 0 | 0 | |||
| 13 Feb | 63.18 | 3.4 | 0 | 7.84 | 0 | 0 | 0 | |||
| 12 Feb | 62.91 | 3.4 | 0 | 8.02 | 0 | 0 | 0 | |||
| 10 Feb | 64.12 | 3.4 | 0 | 6.90 | 0 | 0 | 0 | |||
| 7 Feb | 66.66 | 3.4 | 0 | 4.14 | 0 | 0 | 0 | |||
| 6 Feb | 65.13 | 3.4 | 0 | 5.71 | 0 | 0 | 0 | |||
| 5 Feb | 65.14 | 3.4 | 0 | 5.51 | 0 | 0 | 0 | |||
| 4 Feb | 63.99 | 3.4 | 0 | 6.81 | 0 | 0 | 0 | |||
| 3 Feb | 62.29 | 3.4 | 0 | 9.41 | 0 | 0 | 0 | |||
| 1 Feb | 64.38 | 3.4 | 0 | 3.87 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 72 expiring on 24APR2025
Delta for 72 CE is 0.09
Historical price for 72 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 50.72, the open interest changed by -15 which decreased total open position to 352
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 56.15, the open interest changed by -83 which decreased total open position to 379
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0.5, which was -1.15 lower than the previous day. The implied volatity was 38.08, the open interest changed by 96 which increased total open position to 464
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 32.32, the open interest changed by 25 which increased total open position to 366
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 31.51, the open interest changed by 14 which increased total open position to 340
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 32.59, the open interest changed by 32 which increased total open position to 322
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 28.90, the open interest changed by 128 which increased total open position to 290
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by 58 which increased total open position to 157
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 32.95, the open interest changed by 30 which increased total open position to 97
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 33.00, the open interest changed by 13 which increased total open position to 66
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 34.19, the open interest changed by 53 which increased total open position to 53
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 33.20, the open interest changed by 59 which increased total open position to 193
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 2.15, which was 0.9 higher than the previous day. The implied volatity was 35.60, the open interest changed by 24 which increased total open position to 127
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 1.25, which was 0.3 higher than the previous day. The implied volatity was 33.53, the open interest changed by 17 which increased total open position to 102
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 35.23, the open interest changed by 14 which increased total open position to 86
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 37.11, the open interest changed by 4 which increased total open position to 72
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 37.10, the open interest changed by 6 which increased total open position to 69
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 63
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 36.31, the open interest changed by -4 which decreased total open position to 62
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 34.58, the open interest changed by 13 which increased total open position to 66
On 6 Mar NMDC was trading at 66.90. The strike last trading price was 1.8, which was 0.4 higher than the previous day. The implied volatity was 35.37, the open interest changed by 10 which increased total open position to 54
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 34.64, the open interest changed by 32 which increased total open position to 42
On 4 Mar NMDC was trading at 62.27. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 37.43, the open interest changed by 0 which decreased total open position to 11
On 3 Mar NMDC was trading at 63.06. The strike last trading price was 0.8, which was -2.6 lower than the previous day. The implied volatity was 33.12, the open interest changed by 11 which increased total open position to 11
On 24 Feb NMDC was trading at 66.06. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 5.53, 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 3.4, which was 0 lower than the previous day. The implied volatity was 3.83, 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 3.4, which was 0 lower than the previous day. The implied volatity was 4.45, 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 3.4, which was 0 lower than the previous day. The implied volatity was 6.48, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.58, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.81, 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 3.4, which was 0 lower than the previous day. The implied volatity was 7.84, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.02, 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 3.4, which was 0 lower than the previous day. The implied volatity was 6.90, 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 3.4, which was 0 lower than the previous day. The implied volatity was 4.14, 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 3.4, which was 0 lower than the previous day. The implied volatity was 5.71, 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 3.4, which was 0 lower than the previous day. The implied volatity was 5.51, 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 3.4, which was 0 lower than the previous day. The implied volatity was 6.81, 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 3.4, which was 0 lower than the previous day. The implied volatity was 9.41, 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 3.4, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 72 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 5.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 61.30 | 5.75 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 65.02 | 5.75 | 3 | - | 24 | -1 | 50 |
| 3 Apr | 70.43 | 2.75 | -0.3 | 31.92 | 18 | 4 | 51 |
| 2 Apr | 70.21 | 3.05 | -0.3 | 32.75 | 17 | -2 | 48 |
| 1 Apr | 69.77 | 3.3 | -0.5 | 32.02 | 38 | 0 | 50 |
| 28 Mar | 68.89 | 3.8 | -0.4 | 28.61 | 38 | 19 | 50 |
| 27 Mar | 68.55 | 4.2 | -0.85 | 33.46 | 4 | 2 | 30 |
| 26 Mar | 67.75 | 5.05 | 0.95 | 34.77 | 30 | 21 | 27 |
| 25 Mar | 68.19 | 4.1 | 0.35 | 27.08 | 2 | 1 | 5 |
| 24 Mar | 69.53 | 3.75 | -2.3 | 33.79 | 4 | 2 | 2 |
| 20 Mar | 68.79 | 7.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 68.78 | 7.35 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 66.77 | 7.35 | 0 | 0.00 | 0 | 2 | 0 |
| 17 Mar | 64.91 | 7.35 | 1.85 | 39.68 | 2 | 1 | 2 |
| 13 Mar | 63.80 | 5.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 64.79 | 5.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 65.18 | 5.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 65.93 | 5.5 | -4.5 | 12.03 | 1 | 1 | 1 |
| 7 Mar | 67.13 | 10 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 66.90 | 10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 65.44 | 10 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 62.27 | 10 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 63.06 | 10 | 0.8 | 52.13 | 1 | 0 | 0 |
| 24 Feb | 66.06 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 67.73 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 67.12 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 64.95 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 63.07 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 62.56 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 63.18 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 62.91 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 64.12 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 66.66 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 65.13 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 65.14 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 63.99 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 62.29 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 64.38 | 0 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 72 expiring on 24APR2025
Delta for 72 PE is 0.00
Historical price for 72 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 5.75, 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 Apr NMDC was trading at 61.30. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 5.75, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 31.92, the open interest changed by 4 which increased total open position to 51
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 3.05, which was -0.3 lower than the previous day. The implied volatity was 32.75, the open interest changed by -2 which decreased total open position to 48
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 50
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 28.61, the open interest changed by 19 which increased total open position to 50
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 30
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 5.05, which was 0.95 higher than the previous day. The implied volatity was 34.77, the open interest changed by 21 which increased total open position to 27
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 4.1, which was 0.35 higher than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 5
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 3.75, which was -2.3 lower than the previous day. The implied volatity was 33.79, the open interest changed by 2 which increased total open position to 2
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 7.35, 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 19 Mar NMDC was trading at 68.78. The strike last trading price was 7.35, 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 7.35, 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 17 Mar NMDC was trading at 64.91. The strike last trading price was 7.35, which was 1.85 higher than the previous day. The implied volatity was 39.68, the open interest changed by 1 which increased total open position to 2
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 5.5, 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 12 Mar NMDC was trading at 64.79. The strike last trading price was 5.5, 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 11 Mar NMDC was trading at 65.18. The strike last trading price was 5.5, 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 10 Mar NMDC was trading at 65.93. The strike last trading price was 5.5, which was -4.5 lower than the previous day. The implied volatity was 12.03, the open interest changed by 1 which increased total open position to 1
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 10, 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 6 Mar NMDC was trading at 66.90. The strike last trading price was 10, 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 5 Mar NMDC was trading at 65.44. The strike last trading price was 10, 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 10, 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 10, which was 0.8 higher than the previous day. The implied volatity was 52.13, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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
