NMDC

Nmdc Ltd.

77.94 +2.63 (3.49%)

L: 75.5 H: 78.05

Back to Option Chain

Historical option data for NMDC
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NMDC 30-DEC-2025 62 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	6 40,500
11 Dec	75.31	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	6 40,500
10 Dec	74.41	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	6 40,500
9 Dec	74.83	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	0 0
8 Dec	74.66	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	6 40,500
5 Dec	76.46	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	0 0
4 Dec	75.97	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	0 0
3 Dec	76.05	13.84 ₹ 93,420	2.59 17482.50	-	0 0	0 0	0 0
2 Dec	76.09	13.84 ₹ 93,420	2.59 17482.50	-	2 13,500	0 0	6 40,500
1 Dec	75.39	11.25 ₹ 75,937.5	0.2 1350.00	-	0 0	0 0	0 0

28 Nov	73.92	11.25 ₹ 75,937.5	0.2 1350.00	-	0 0	0 0	0 0
27 Nov	74.21	11.25 ₹ 75,937.5	0.2 1350.00	-	0 0	0 0	0 0
26 Nov	74.29	11.25 ₹ 75,937.5	0.2 1350.00	-	0 0	3 20,250	0 0
25 Nov	72.70	11.25 ₹ 75,937.5	0.2 1350.00	33.42	3 20,250	0 0	3 20,250
24 Nov	72.54	11.05 ₹ 74,587.5	-5.15 -34762.50	-	3 20,250	1 6,750	1 6,750
21 Nov	73.51	16.2 ₹ 1,09,350	0 0.00	-	0 0	0 0	0 0
20 Nov	74.46	16.2 ₹ 1,09,350	0 0.00	-	0 0	0 0	0 0
19 Nov	75.26	16.2 ₹ 1,09,350	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 62 expiring on 30DEC2025

Delta for 62 CE is -

Historical price for 62 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 13.84, which was 2.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 11.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 11.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 11.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 11.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 11.25, which was 0.2 higher than the previous day. The implied volatity was 33.42, the open interest changed by 0 which decreased total open position to 3

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 11.05, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 16.2, 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 Nov NMDC was trading at 74.46. The strike last trading price was 16.2, 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 Nov NMDC was trading at 75.26. The strike last trading price was 16.2, 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

NMDC 30DEC2025 62 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.04 ₹ 270	0 0.00	-	0 0	0 0	152 10,26,000
11 Dec	75.31	0.04 ₹ 270	0 0.00	-	0 0	0 0	152 10,26,000
10 Dec	74.41	0.04 ₹ 270	0 0.00	-	0 0	0 0	152 10,26,000
9 Dec	74.83	0.04 ₹ 270	0 0.00	38.31	6 40,500	0 0	152 10,26,000
8 Dec	74.66	0.04 ₹ 270	0.01 67.50	36.97	32 2,16,000	-1 -6,750	152 10,26,000
5 Dec	76.46	0.03 ₹ 202.5	0.01 67.50	36.93	5 33,750	-3 -20,250	154 10,39,500
4 Dec	75.97	0.02 ₹ 135	-0.01 -67.50	33.74	9 60,750	-6 -40,500	158 10,66,500
3 Dec	76.05	0.03 ₹ 202.5	0.01 67.50	35.18	10 67,500	7 47,250	172 11,61,000
2 Dec	76.09	0.02 ₹ 135	-0.02 -135.00	32.67	6 40,500	-4 -27,000	166 11,20,500
1 Dec	75.39	0.04 ₹ 270	-0.02 -135.00	34.17	20 1,35,000	-12 -81,000	171 11,54,250
28 Nov	73.92	0.06 ₹ 405	0 0.00	31.78	17 1,14,750	0 0	184 12,42,000
27 Nov	74.21	0.06 ₹ 405	-0.02 -135.00	32.15	66 4,45,500	1 6,750	184 12,42,000
26 Nov	74.29	0.08 ₹ 540	-0.07 -472.50	33.19	46 3,10,500	-7 -47,250	181 12,21,750
25 Nov	72.70	0.15 ₹ 1,012.5	0.01 67.50	33.04	182 12,28,500	46 3,10,500	179 12,08,250
24 Nov	72.54	0.14 ₹ 945	0.04 270.00	32.06	67 4,52,250	58 3,91,500	133 8,97,750
21 Nov	73.51	0.11 ₹ 742.5	0.01 67.50	31.12	62 4,18,500	53 3,57,750	70 4,72,500
20 Nov	74.46	0.1 ₹ 675	0 0.00	32.25	18 1,21,500	9 60,750	17 1,14,750
19 Nov	75.26	0.1 ₹ 675	-0.8 -5400.00	33.45	10 67,500	7 47,250	7 47,250

For Nmdc Ltd. - strike price 62 expiring on 30DEC2025

Delta for 62 PE is -

Historical price for 62 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 152

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 36.97, the open interest changed by -1 which decreased total open position to 152

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 36.93, the open interest changed by -3 which decreased total open position to 154

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was 33.74, the open interest changed by -6 which decreased total open position to 158

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 35.18, the open interest changed by 7 which increased total open position to 172

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 32.67, the open interest changed by -4 which decreased total open position to 166

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 34.17, the open interest changed by -12 which decreased total open position to 171

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 184

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 32.15, the open interest changed by 1 which increased total open position to 184

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.08, which was -0.07 lower than the previous day. The implied volatity was 33.19, the open interest changed by -7 which decreased total open position to 181

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was 33.04, the open interest changed by 46 which increased total open position to 179

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.14, which was 0.04 higher than the previous day. The implied volatity was 32.06, the open interest changed by 58 which increased total open position to 133

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 31.12, the open interest changed by 53 which increased total open position to 70

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 32.25, the open interest changed by 9 which increased total open position to 17

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.1, which was -0.8 lower than the previous day. The implied volatity was 33.45, the open interest changed by 7 which increased total open position to 7

Related Pages for NMDC

NMDC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD