NMDC
Nmdc Ltd.
Historical option data for NMDC
11 Apr 2025 04:11 PM IST
| NMDC 24APR2025 76 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -0.02
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 62.91 | 0.1 | -0.05 | 54.11 | 53 | 10 | 132 | |||
| 9 Apr | 61.31 | 0.1 | -0.05 | - | 64 | -13 | 131 | |||
| 8 Apr | 61.69 | 0.15 | -0.05 | 57.40 | 14 | -4 | 143 | |||
|
|
||||||||||
| 7 Apr | 61.30 | 0.2 | 0 | 59.51 | 167 | -12 | 149 | |||
| 4 Apr | 65.02 | 0.2 | -0.35 | 41.11 | 411 | 58 | 161 | |||
| 3 Apr | 70.43 | 0.55 | 0.05 | 31.77 | 104 | -5 | 102 | |||
| 2 Apr | 70.21 | 0.5 | -0.05 | 31.33 | 223 | 19 | 106 | |||
| 1 Apr | 69.77 | 0.5 | 0.1 | 32.27 | 243 | 20 | 86 | |||
| 28 Mar | 68.89 | 0.4 | 0 | 30.65 | 119 | 15 | 66 | |||
| 27 Mar | 68.55 | 0.4 | 0 | 30.23 | 58 | 8 | 50 | |||
| 26 Mar | 67.75 | 0.4 | -0.1 | 33.18 | 37 | -3 | 43 | |||
| 25 Mar | 68.19 | 0.5 | -0.4 | 32.72 | 63 | 28 | 47 | |||
| 24 Mar | 69.53 | 0.9 | -0.2 | 34.63 | 32 | 18 | 18 | |||
| 20 Mar | 68.79 | 0.7 | -0.2 | 31.80 | 93 | 23 | 106 | |||
| 19 Mar | 68.78 | 1 | 0.5 | 35.15 | 35 | 11 | 81 | |||
| 18 Mar | 66.77 | 0.5 | 0.05 | 33.19 | 14 | 5 | 70 | |||
| 17 Mar | 64.91 | 0.45 | 0 | 36.65 | 4 | 1 | 63 | |||
| 13 Mar | 63.80 | 0.45 | -0.05 | 38.38 | 13 | -6 | 68 | |||
| 12 Mar | 64.79 | 0.5 | -0.1 | 36.28 | 3 | 1 | 75 | |||
| 11 Mar | 65.18 | 0.6 | -0.1 | 35.42 | 20 | 4 | 67 | |||
| 10 Mar | 65.93 | 0.6 | -0.3 | 35.00 | 47 | 31 | 62 | |||
| 7 Mar | 67.13 | 0.9 | -1.5 | 35.09 | 37 | 31 | 31 | |||
| 24 Feb | 66.06 | 2.4 | 0 | 9.31 | 0 | 0 | 0 | |||
| 21 Feb | 67.73 | 2.4 | 0 | 7.73 | 0 | 0 | 0 | |||
| 20 Feb | 67.12 | 2.4 | 0 | 8.25 | 0 | 0 | 0 | |||
| 7 Feb | 66.66 | 2.4 | 0 | 7.68 | 0 | 0 | 0 | |||
For Nmdc Ltd. - strike price 76 expiring on 24APR2025
Delta for 76 CE is 0.04
Historical price for 76 CE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 54.11, the open interest changed by 10 which increased total open position to 132
On 9 Apr NMDC was trading at 61.31. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 131
On 8 Apr NMDC was trading at 61.69. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 57.40, the open interest changed by -4 which decreased total open position to 143
On 7 Apr NMDC was trading at 61.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 59.51, the open interest changed by -12 which decreased total open position to 149
On 4 Apr NMDC was trading at 65.02. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 41.11, the open interest changed by 58 which increased total open position to 161
On 3 Apr NMDC was trading at 70.43. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 31.77, the open interest changed by -5 which decreased total open position to 102
On 2 Apr NMDC was trading at 70.21. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 31.33, the open interest changed by 19 which increased total open position to 106
On 1 Apr NMDC was trading at 69.77. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 32.27, the open interest changed by 20 which increased total open position to 86
On 28 Mar NMDC was trading at 68.89. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 30.65, the open interest changed by 15 which increased total open position to 66
On 27 Mar NMDC was trading at 68.55. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 30.23, the open interest changed by 8 which increased total open position to 50
On 26 Mar NMDC was trading at 67.75. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 33.18, the open interest changed by -3 which decreased total open position to 43
On 25 Mar NMDC was trading at 68.19. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 32.72, the open interest changed by 28 which increased total open position to 47
On 24 Mar NMDC was trading at 69.53. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 34.63, the open interest changed by 18 which increased total open position to 18
On 20 Mar NMDC was trading at 68.79. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 31.80, the open interest changed by 23 which increased total open position to 106
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 1, which was 0.5 higher than the previous day. The implied volatity was 35.15, the open interest changed by 11 which increased total open position to 81
On 18 Mar NMDC was trading at 66.77. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 33.19, the open interest changed by 5 which increased total open position to 70
On 17 Mar NMDC was trading at 64.91. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 36.65, the open interest changed by 1 which increased total open position to 63
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 38.38, the open interest changed by -6 which decreased total open position to 68
On 12 Mar NMDC was trading at 64.79. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 36.28, the open interest changed by 1 which increased total open position to 75
On 11 Mar NMDC was trading at 65.18. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 35.42, the open interest changed by 4 which increased total open position to 67
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 35.00, the open interest changed by 31 which increased total open position to 62
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 0.9, which was -1.5 lower than the previous day. The implied volatity was 35.09, the open interest changed by 31 which increased total open position to 31
On 24 Feb NMDC was trading at 66.06. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 9.31, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.73, 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 2.4, which was 0 lower than the previous day. The implied volatity was 8.25, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0
| NMDC 24APR2025 76 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 62.91 | 9.1 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 61.31 | 9.1 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 61.69 | 9.1 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 61.30 | 9.1 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 65.02 | 9.1 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 70.43 | 9.1 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 70.21 | 9.1 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 69.77 | 9.1 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 68.89 | 9.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 68.55 | 9.1 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 67.75 | 9.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 68.19 | 9.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 69.53 | 9.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 68.79 | 8.1 | -2.1 | 46.09 | 3 | 0 | 89 |
| 19 Mar | 68.78 | 10.2 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 66.77 | 10.2 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Mar | 64.91 | 10.2 | 1.75 | 27.47 | 1 | 0 | 88 |
| 13 Mar | 63.80 | 8.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 64.79 | 8.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 65.18 | 8.45 | 0 | 0.00 | 0 | 7 | 0 |
| 10 Mar | 65.93 | 8.45 | -0.05 | - | 9 | 10 | 86 |
| 7 Mar | 67.13 | 8.5 | -0.5 | 26.05 | 87 | 75 | 76 |
| 24 Feb | 66.06 | 12.1 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 67.73 | 12.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 67.12 | 12.1 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 66.66 | 0 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 76 expiring on 24APR2025
Delta for 76 PE is -
Historical price for 76 PE is as follows
On 11 Apr NMDC was trading at 62.91. The strike last trading price was 9.1, 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 9 Apr NMDC was trading at 61.31. The strike last trading price was 9.1, 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 8 Apr NMDC was trading at 61.69. The strike last trading price was 9.1, 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 7 Apr NMDC was trading at 61.30. The strike last trading price was 9.1, 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 4 Apr NMDC was trading at 65.02. The strike last trading price was 9.1, 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 3 Apr NMDC was trading at 70.43. The strike last trading price was 9.1, 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 2 Apr NMDC was trading at 70.21. The strike last trading price was 9.1, 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 1 Apr NMDC was trading at 69.77. The strike last trading price was 9.1, 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 28 Mar NMDC was trading at 68.89. The strike last trading price was 9.1, 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 27 Mar NMDC was trading at 68.55. The strike last trading price was 9.1, 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 26 Mar NMDC was trading at 67.75. The strike last trading price was 9.1, 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 25 Mar NMDC was trading at 68.19. The strike last trading price was 9.1, 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 24 Mar NMDC was trading at 69.53. The strike last trading price was 9.1, 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 20 Mar NMDC was trading at 68.79. The strike last trading price was 8.1, which was -2.1 lower than the previous day. The implied volatity was 46.09, the open interest changed by 0 which decreased total open position to 89
On 19 Mar NMDC was trading at 68.78. The strike last trading price was 10.2, 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 10.2, 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 17 Mar NMDC was trading at 64.91. The strike last trading price was 10.2, which was 1.75 higher than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 88
On 13 Mar NMDC was trading at 63.80. The strike last trading price was 8.45, 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 8.45, 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 8.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 10 Mar NMDC was trading at 65.93. The strike last trading price was 8.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 86
On 7 Mar NMDC was trading at 67.13. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 26.05, the open interest changed by 75 which increased total open position to 76
On 24 Feb NMDC was trading at 66.06. The strike last trading price was 12.1, 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 21 Feb NMDC was trading at 67.73. The strike last trading price was 12.1, 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 20 Feb NMDC was trading at 67.12. The strike last trading price was 12.1, 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 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
