NMDC

Nmdc Ltd.

78.55 +0.61 (0.78%)

L: 77.53 H: 78.9

Back to Option Chain

Historical option data for NMDC
15 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 65 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	78.55	9.78 ₹ 66,015	-1.72 -11610.00	-	0 0	0 0	0 0
12 Dec	77.94	9.78 ₹ 66,015	-1.72 -11610.00	-	0 0	0 0	7 47,250
11 Dec	75.31	9.78 ₹ 66,015	-1.72 -11610.00	-	0 0	0 0	7 47,250
10 Dec	74.41	9.78 ₹ 66,015	-1.72 -11610.00	-	0 0	0 0	7 47,250
9 Dec	74.83	9.78 ₹ 66,015	-1.72 -11610.00	-	0 0	2 13,500	0 0
8 Dec	74.66	9.78 ₹ 66,015	-1.72 -11610.00	-	9 60,750	3 20,250	8 54,000
5 Dec	76.46	11.5 ₹ 77,625	0.61 4117.50	-	0 0	-1 -6,750	0 0
4 Dec	75.97	11.5 ₹ 77,625	0.61 4117.50	38.10	2 13,500	0 0	6 40,500
3 Dec	76.05	10.89 ₹ 73,507.5	2.54 17145.00	-	0 0	1 6,750	0 0
2 Dec	76.09	10.89 ₹ 73,507.5	2.54 17145.00	-	2 13,500	0 0	5 33,750
1 Dec	75.39	8.35 ₹ 56,362.5	-0.81 -5467.50	-	0 0	0 0	0 0
28 Nov	73.92	8.35 ₹ 56,362.5	-0.81 -5467.50	-	0 0	0 0	0 0
27 Nov	74.21	8.35 ₹ 56,362.5	-0.81 -5467.50	-	0 0	0 0	0 0
26 Nov	74.29	8.35 ₹ 56,362.5	-0.81 -5467.50	-	0 0	1 6,750	0 0
25 Nov	72.70	8.35 ₹ 56,362.5	-0.81 -5467.50	27.94	1 6,750	0 0	4 27,000
24 Nov	72.54	9.16 ₹ 61,830	-0.44 -2970.00	-	0 0	2 13,500	0 0
21 Nov	73.51	9.16 ₹ 61,830	-0.44 -2970.00	26.48	3 20,250	2 13,500	4 27,000
20 Nov	74.46	9.6 ₹ 64,800	-1.8 -12150.00	-	2 13,500	0 0	0 0
19 Nov	75.26	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0

17 Nov	76.54	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	11.4 ₹ 76,950	0 0.00	-	0 0	-20.385 -1,37,600	0 0
6 Nov	73.12	0 ₹ 0	0 0.00	-	0 0	-20.385 -1,37,600	0 0
4 Nov	74.27	0 ₹ 0	0 0.00	-	0 0	-20.385 -1,37,600	0 0
3 Nov	75.92	0 ₹ 0	0 0.00	-	0 0	-20.385 -1,37,600	0 0
30 Oct	75.89	0 ₹ 0	0 0.00	-	0 0	-20.385 -1,37,600	0 0
29 Oct	76.70	0 ₹ 0	0 0.00	-	0 0	-20.385 -1,37,600	0 0

For Nmdc Ltd. - strike price 65 expiring on 30DEC2025

Delta for 65 CE is -

Historical price for 65 CE is as follows

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 9.78, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 9.78, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 9.78, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 9.78, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 9.78, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 9.78, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 11.5, which was 0.61 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 11.5, which was 0.61 higher than the previous day. The implied volatity was 38.10, the open interest changed by 0 which decreased total open position to 6

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 10.89, which was 2.54 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 10.89, which was 2.54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 8.35, which was -0.81 lower 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 8.35, which was -0.81 lower 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 8.35, which was -0.81 lower 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 8.35, which was -0.81 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 8.35, which was -0.81 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 4

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 9.16, which was -0.44 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 9.16, which was -0.44 lower than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 4

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 9.6, which was -1.8 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 11.4, 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 18 Nov NMDC was trading at 75.72. The strike last trading price was 11.4, 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 17 Nov NMDC was trading at 76.54. The strike last trading price was 11.4, 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 13 Nov NMDC was trading at 77.39. The strike last trading price was 11.4, 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 12 Nov NMDC was trading at 77.18. The strike last trading price was 11.4, 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 11 Nov NMDC was trading at 75.79. The strike last trading price was 11.4, 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 10 Nov NMDC was trading at 75.08. The strike last trading price was 11.4, 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 7 Nov NMDC was trading at 74.24. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20.385185185185186 which decreased total open position to 0

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20.385185185185186 which decreased total open position to 0

On 4 Nov NMDC was trading at 74.27. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20.385185185185186 which decreased total open position to 0

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20.385185185185186 which decreased total open position to 0

On 30 Oct NMDC was trading at 75.89. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20.385185185185186 which decreased total open position to 0

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20.385185185185186 which decreased total open position to 0

NMDC 30DEC2025 65 PE
Delta: -0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	78.55	0.05 ₹ 337.5	0 0.00	46.24	44 2,97,000	-1 -6,750	1,241 83,76,750
12 Dec	77.94	0.05 ₹ 337.5	-0.02 -135.00	41.33	52 3,51,000	-21 -1,41,750	1,245 84,03,750
11 Dec	75.31	0.07 ₹ 472.5	-0.01 -67.50	35.46	18 1,21,500	-10 -67,500	1,266 85,45,500
10 Dec	74.41	0.08 ₹ 540	0 0.00	33.31	56 3,78,000	8 54,000	1,276 86,13,000
9 Dec	74.83	0.08 ₹ 540	-0.01 -67.50	33.81	42 2,83,500	-5 -33,750	1,274 85,99,500
8 Dec	74.66	0.09 ₹ 607.5	0.04 270.00	33.08	59 3,98,250	8 54,000	1,280 86,40,000
5 Dec	76.46	0.05 ₹ 337.5	0 0.00	32.09	23 1,55,250	-9 -60,750	1,280 86,40,000
4 Dec	75.97	0.05 ₹ 337.5	-0.02 -135.00	30.58	44 2,97,000	-18 -1,21,500	1,287 86,87,250
3 Dec	76.05	0.07 ₹ 472.5	0.01 67.50	32.19	17 1,14,750	-1 -6,750	1,306 88,15,500
2 Dec	76.09	0.07 ₹ 472.5	-0.01 -67.50	31.46	48 3,24,000	-17 -1,14,750	1,307 88,22,250
1 Dec	75.39	0.09 ₹ 607.5	-0.06 -405.00	31.15	155 10,46,250	20 1,35,000	1,324 89,37,000
28 Nov	73.92	0.15 ₹ 1,012.5	0.01 67.50	29.50	166 11,20,500	57 3,84,750	1,305 88,08,750
27 Nov	74.21	0.14 ₹ 945	-0.02 -135.00	29.60	249 16,80,750	-12 -81,000	1,248 84,24,000
26 Nov	74.29	0.16 ₹ 1,080	-0.14 -945.00	29.93	640 43,20,000	53 3,57,750	1,260 85,05,000
25 Nov	72.70	0.29 ₹ 1,957.5	0 0.00	29.92	479 32,33,250	358 24,16,500	1,207 81,47,250
24 Nov	72.54	0.28 ₹ 1,890	0.04 270.00	28.91	437 29,49,750	327 22,07,250	849 57,30,750
21 Nov	73.51	0.26 ₹ 1,755	0.09 607.50	29.33	607 40,97,250	472 31,86,000	519 35,03,250
20 Nov	74.46	0.17 ₹ 1,147.5	-0.01 -67.50	28.46	62 4,18,500	24 1,62,000	44 2,97,000
19 Nov	75.26	0.18 ₹ 1,215	-0.92 -6210.00	30.22	21 1,41,750	19 1,28,250	19 1,28,250
18 Nov	75.72	1.1 ₹ 7,425	0 0.00	14.65	0 0	0 0	0 0
17 Nov	76.54	1.1 ₹ 7,425	0 0.00	15.13	0 0	0 0	0 0
13 Nov	77.39	1.1 ₹ 7,425	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	1.1 ₹ 7,425	0 0.00	14.99	0 0	0 0	0 0
11 Nov	75.79	1.1 ₹ 7,425	0 0.00	13.99	0 0	0 0	0 0
10 Nov	75.08	1.1 ₹ 7,425	0 0.00	13.39	0 0	0 0	0 0
7 Nov	74.24	1.1 ₹ 7,425	0 0.00	12.29	0 0	-61.748 -4,16,800	0 0
6 Nov	73.12	0 ₹ 0	0 0.00	-	0 0	-61.748 -4,16,800	0 0
4 Nov	74.27	0 ₹ 0	0 0.00	-	0 0	-61.748 -4,16,800	0 0
3 Nov	75.92	0 ₹ 0	0 0.00	-	0 0	-61.748 -4,16,800	0 0
30 Oct	75.89	0 ₹ 0	0 0.00	-	0 0	-61.748 -4,16,800	0 0
29 Oct	76.70	0 ₹ 0	0 0.00	-	0 0	-61.748 -4,16,800	0 0

For Nmdc Ltd. - strike price 65 expiring on 30DEC2025

Delta for 65 PE is -0.02

Historical price for 65 PE is as follows

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 46.24, the open interest changed by -1 which decreased total open position to 1241

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 41.33, the open interest changed by -21 which decreased total open position to 1245

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 35.46, the open interest changed by -10 which decreased total open position to 1266

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 33.31, the open interest changed by 8 which increased total open position to 1276

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 33.81, the open interest changed by -5 which decreased total open position to 1274

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.09, which was 0.04 higher than the previous day. The implied volatity was 33.08, the open interest changed by 8 which increased total open position to 1280

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 32.09, the open interest changed by -9 which decreased total open position to 1280

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 30.58, the open interest changed by -18 which decreased total open position to 1287

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.07, which was 0.01 higher than the previous day. The implied volatity was 32.19, the open interest changed by -1 which decreased total open position to 1306

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 31.46, the open interest changed by -17 which decreased total open position to 1307

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.09, which was -0.06 lower than the previous day. The implied volatity was 31.15, the open interest changed by 20 which increased total open position to 1324

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was 29.50, the open interest changed by 57 which increased total open position to 1305

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 29.60, the open interest changed by -12 which decreased total open position to 1248

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.16, which was -0.14 lower than the previous day. The implied volatity was 29.93, the open interest changed by 53 which increased total open position to 1260

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.29, which was 0 lower than the previous day. The implied volatity was 29.92, the open interest changed by 358 which increased total open position to 1207

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.28, which was 0.04 higher than the previous day. The implied volatity was 28.91, the open interest changed by 327 which increased total open position to 849

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.26, which was 0.09 higher than the previous day. The implied volatity was 29.33, the open interest changed by 472 which increased total open position to 519

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.17, which was -0.01 lower than the previous day. The implied volatity was 28.46, the open interest changed by 24 which increased total open position to 44

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.18, which was -0.92 lower than the previous day. The implied volatity was 30.22, the open interest changed by 19 which increased total open position to 19

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 14.65, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 15.13, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 1.1, 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 12 Nov NMDC was trading at 77.18. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 13.99, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NMDC was trading at 74.24. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 12.29, the open interest changed by -61.74814814814815 which decreased total open position to 0

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -61.74814814814815 which decreased total open position to 0

On 4 Nov NMDC was trading at 74.27. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -61.74814814814815 which decreased total open position to 0

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -61.74814814814815 which decreased total open position to 0

On 30 Oct NMDC was trading at 75.89. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -61.74814814814815 which decreased total open position to 0

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -61.74814814814815 which decreased total open position to 0

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