NMDC
Nmdc Ltd.
Historical option data for NMDC
08 Apr 2025 05:51 PM IST
| NMDC 24APR2025 74 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.02
Theta: -0.03
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 61.69 | 0.2 | -0.05 | 54.63 | 273 | 10 | 148 | |||
| 7 Apr | 61.30 | 0.2 | -0.1 | 53.52 | 280 | -44 | 142 | |||
| 4 Apr | 65.02 | 0.3 | -0.65 | 39.08 | 668 | -50 | 188 | |||
| 3 Apr | 70.43 | 0.95 | 0.05 | 31.10 | 367 | 57 | 236 | |||
| 2 Apr | 70.21 | 0.9 | 0 | 31.22 | 445 | 2 | 179 | |||
| 1 Apr | 69.77 | 0.9 | 0.25 | 32.50 | 562 | 74 | 177 | |||
| 28 Mar | 68.89 | 0.65 | -0.1 | 29.41 | 220 | 39 | 103 | |||
| 27 Mar | 68.55 | 0.75 | 0.05 | 30.81 | 34 | 11 | 64 | |||
| 26 Mar | 67.75 | 0.7 | -0.15 | 33.50 | 92 | 8 | 53 | |||
|
|
||||||||||
| 25 Mar | 68.19 | 0.85 | -0.45 | 32.99 | 90 | 8 | 19 | |||
| 24 Mar | 69.53 | 1.3 | -0.2 | 33.55 | 14 | 8 | 8 | |||
| 20 Mar | 68.79 | 1.2 | -0.2 | 33.08 | 102 | 14 | 514 | |||
| 19 Mar | 68.78 | 1.45 | 0.65 | 34.83 | 493 | 265 | 498 | |||
| 18 Mar | 66.77 | 0.8 | 0.2 | 33.25 | 93 | 28 | 235 | |||
| 17 Mar | 64.91 | 0.6 | -0.05 | 34.88 | 113 | 33 | 209 | |||
| 13 Mar | 63.80 | 0.6 | -0.15 | 37.01 | 44 | 9 | 175 | |||
| 12 Mar | 64.79 | 0.75 | -0.05 | 36.39 | 143 | 23 | 168 | |||
| 11 Mar | 65.18 | 0.8 | -0.15 | 33.96 | 27 | -3 | 146 | |||
| 10 Mar | 65.93 | 0.9 | -0.4 | 35.10 | 59 | 15 | 152 | |||
| 7 Mar | 67.13 | 1.25 | -0.05 | 34.65 | 70 | 31 | 137 | |||
| 6 Mar | 66.90 | 1.25 | 0.2 | 34.80 | 89 | 58 | 106 | |||
| 5 Mar | 65.44 | 1 | -1.85 | 34.88 | 51 | 44 | 44 | |||
| 24 Feb | 66.06 | 2.85 | 0 | 7.52 | 0 | 0 | 0 | |||
| 21 Feb | 67.73 | 2.85 | 0 | 5.87 | 0 | 0 | 0 | |||
| 20 Feb | 67.12 | 2.85 | 0 | 6.24 | 0 | 0 | 0 | |||
| 19 Feb | 64.95 | 2.85 | 0 | 8.45 | 0 | 0 | 0 | |||
| 10 Feb | 64.12 | 2.85 | 0 | 8.60 | 0 | 0 | 0 | |||
| 7 Feb | 66.66 | 2.85 | 0 | 6.00 | 0 | 0 | 0 | |||
| 6 Feb | 65.13 | 2.85 | 0 | 7.44 | 0 | 0 | 0 | |||
| 5 Feb | 65.14 | 2.85 | 0 | 7.24 | 0 | 0 | 0 | |||
| 1 Feb | 64.38 | 2.85 | 0 | 5.65 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 74 expiring on 24APR2025
Delta for 74 CE is 0.07
Historical price for 74 CE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 54.63, the open interest changed by 10 which increased total open position to 148
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 53.52, the open interest changed by -44 which decreased total open position to 142
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0.3, which was -0.65 lower than the previous day. The implied volatity was 39.08, the open interest changed by -50 which decreased total open position to 188
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 31.10, the open interest changed by 57 which increased total open position to 236
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 179
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 32.50, the open interest changed by 74 which increased total open position to 177
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 29.41, the open interest changed by 39 which increased total open position to 103
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 30.81, the open interest changed by 11 which increased total open position to 64
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 33.50, the open interest changed by 8 which increased total open position to 53
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 32.99, the open interest changed by 8 which increased total open position to 19
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 33.55, the open interest changed by 8 which increased total open position to 8
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 33.08, the open interest changed by 14 which increased total open position to 514
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 1.45, which was 0.65 higher than the previous day. The implied volatity was 34.83, the open interest changed by 265 which increased total open position to 498
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 33.25, the open interest changed by 28 which increased total open position to 235
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.88, the open interest changed by 33 which increased total open position to 209
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 37.01, the open interest changed by 9 which increased total open position to 175
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 36.39, the open interest changed by 23 which increased total open position to 168
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 33.96, the open interest changed by -3 which decreased total open position to 146
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 35.10, the open interest changed by 15 which increased total open position to 152
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 34.65, the open interest changed by 31 which increased total open position to 137
On 6 Mar NMDC was trading at 66.90. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 34.80, the open interest changed by 58 which increased total open position to 106
On 5 Mar NMDC was trading at 65.44. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was 34.88, the open interest changed by 44 which increased total open position to 44
On 24 Feb NMDC was trading at 66.06. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 7.52, 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 2.85, which was 0 lower than the previous day. The implied volatity was 5.87, 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 2.85, which was 0 lower than the previous day. The implied volatity was 6.24, 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 2.85, which was 0 lower than the previous day. The implied volatity was 8.45, 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 2.85, which was 0 lower than the previous day. The implied volatity was 8.60, 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 2.85, which was 0 lower than the previous day. The implied volatity was 6.00, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.44, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.24, 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 2.85, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 74 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 61.69 | 7.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 61.30 | 7.5 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 65.02 | 7.5 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 70.43 | 7.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 70.21 | 7.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 69.77 | 7.5 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 68.89 | 7.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 68.55 | 7.5 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 67.75 | 7.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 68.19 | 7.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 69.53 | 7.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 68.79 | 5.7 | -1.3 | 33.58 | 7 | 6 | 15 |
| 19 Mar | 68.78 | 7 | -0.8 | 51.32 | 3 | 2 | 8 |
| 18 Mar | 66.77 | 7.8 | -2.35 | 41.93 | 2 | 1 | 5 |
| 17 Mar | 64.91 | 10.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 63.80 | 10.15 | 0 | 0.00 | 0 | 3 | 0 |
| 12 Mar | 64.79 | 10.15 | 3.05 | 51.49 | 3 | 0 | 1 |
| 11 Mar | 65.18 | 7.1 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 65.93 | 7.1 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 67.13 | 7.1 | -3.5 | 30.23 | 1 | 0 | 0 |
| 6 Mar | 66.90 | 10.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 65.44 | 10.6 | 0 | - | 0 | 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 |
| 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 |
| 1 Feb | 64.38 | 0 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 74 expiring on 24APR2025
Delta for 74 PE is -
Historical price for 74 PE is as follows
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 7.5, 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 Apr NMDC was trading at 61.30. The strike last trading price was 7.5, 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 Apr NMDC was trading at 65.02. The strike last trading price was 7.5, 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 Apr NMDC was trading at 70.43. The strike last trading price was 7.5, 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 2 Apr NMDC was trading at 70.21. The strike last trading price was 7.5, 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 Apr NMDC was trading at 69.77. The strike last trading price was 7.5, 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 Mar NMDC was trading at 68.89. The strike last trading price was 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 5.7, which was -1.3 lower than the previous day. The implied volatity was 33.58, the open interest changed by 6 which increased total open position to 15
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 7, which was -0.8 lower than the previous day. The implied volatity was 51.32, the open interest changed by 2 which increased total open position to 8
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 7.8, which was -2.35 lower than the previous day. The implied volatity was 41.93, the open interest changed by 1 which increased total open position to 5
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 10.15, 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 10.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 10.15, which was 3.05 higher than the previous day. The implied volatity was 51.49, the open interest changed by 0 which decreased total open position to 1
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 7.1, 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 7.1, 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 7 Mar NMDC was trading at 67.13. The strike last trading price was 7.1, which was -3.5 lower than the previous day. The implied volatity was 30.23, 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 10.6, 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 5 Mar NMDC was trading at 65.44. The strike last trading price was 10.6, 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 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 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 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
