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 66 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	10.33 ₹ 69,727.5	0.34 2295.00	-	0 0	0 0	11 74,250
11 Dec	75.31	10.33 ₹ 69,727.5	0.34 2295.00	-	0 0	0 0	11 74,250
10 Dec	74.41	10.33 ₹ 69,727.5	0.34 2295.00	-	0 0	0 0	11 74,250
9 Dec	74.83	10.33 ₹ 69,727.5	0.34 2295.00	-	0 0	0 0	0 0
8 Dec	74.66	10.33 ₹ 69,727.5	0.34 2295.00	-	0 0	0 0	11 74,250
5 Dec	76.46	10.33 ₹ 69,727.5	0.34 2295.00	-	0 0	3 20,250	0 0
4 Dec	75.97	10.33 ₹ 69,727.5	0.34 2295.00	-	4 27,000	3 20,250	11 74,250
3 Dec	76.05	9.99 ₹ 67,432.5	2.44 16470.00	-	0 0	0 0	0 0
2 Dec	76.09	9.99 ₹ 67,432.5	2.44 16470.00	-	2 13,500	0 0	8 54,000
1 Dec	75.39	7.55 ₹ 50,962.5	-0.85 -5737.50	-	0 0	0 0	0 0
28 Nov	73.92	7.55 ₹ 50,962.5	-0.85 -5737.50	-	0 0	0 0	0 0
27 Nov	74.21	7.55 ₹ 50,962.5	-0.85 -5737.50	-	0 0	0 0	0 0
26 Nov	74.29	7.55 ₹ 50,962.5	-0.85 -5737.50	-	0 0	2 13,500	0 0
25 Nov	72.70	7.55 ₹ 50,962.5	-0.85 -5737.50	29.87	2 13,500	0 0	6 40,500
24 Nov	72.54	8.4 ₹ 56,700	-0.48 -3240.00	-	0 0	2 13,500	0 0
21 Nov	73.51	8.4 ₹ 56,700	-0.48 -3240.00	30.03	2 13,500	1 6,750	5 33,750
20 Nov	74.46	8.88 ₹ 59,940	-4.12 -27810.00	-	4 27,000	2 13,500	2 13,500
19 Nov	75.26	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0

13 Nov	77.39	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
28 Oct	74.63	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
27 Oct	74.37	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
24 Oct	74.19	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
23 Oct	74.19	13 ₹ 87,750	0 0.00	-	0 0	0 0	0 0
20 Oct	75.24	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	74.91	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	76.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	76.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 66 expiring on 30DEC2025

Delta for 66 CE is -

Historical price for 66 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 10.33, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 10.33, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 10.33, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 10.33, which was 0.34 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 10.33, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 10.33, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 10.33, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 9.99, which was 2.44 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 9.99, which was 2.44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 7.55, which was -0.85 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 7.55, which was -0.85 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 7.55, which was -0.85 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 7.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 7.55, which was -0.85 lower than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 6

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 8.4, which was -0.48 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 8.4, which was -0.48 lower than the previous day. The implied volatity was 30.03, the open interest changed by 1 which increased total open position to 5

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 8.88, which was -4.12 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 Nov NMDC was trading at 73.12. The strike last trading price was 13, 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 Nov NMDC was trading at 74.27. The strike last trading price was 13, 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 Nov NMDC was trading at 75.92. The strike last trading price was 13, 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 30 Oct NMDC was trading at 75.89. The strike last trading price was 13, 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 29 Oct NMDC was trading at 76.70. The strike last trading price was 13, 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 Oct NMDC was trading at 74.63. The strike last trading price was 13, 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 Oct NMDC was trading at 74.37. The strike last trading price was 13, 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 Oct NMDC was trading at 74.19. The strike last trading price was 13, 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 23 Oct NMDC was trading at 74.19. The strike last trading price was 13, 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 Oct NMDC was trading at 75.24. 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 Oct NMDC was trading at 74.91. 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 15 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 0 which decreased total open position to 0

On 14 Oct NMDC was trading at 76.13. 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

NMDC 30DEC2025 66 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.06 ₹ 405	-0.02 -135.00	-	0 0	0 0	97 6,54,750
11 Dec	75.31	0.06 ₹ 405	-0.02 -135.00	31.55	42 2,83,500	3 20,250	97 6,54,750
10 Dec	74.41	0.08 ₹ 540	0 0.00	-	39 2,63,250	0 0	94 6,34,500
9 Dec	74.83	0.09 ₹ 607.5	-0.02 -135.00	31.50	19 1,28,250	2 13,500	96 6,48,000
8 Dec	74.66	0.11 ₹ 742.5	0.05 337.50	31.33	48 3,24,000	1 6,750	95 6,41,250
5 Dec	76.46	0.06 ₹ 405	0 0.00	30.48	21 1,41,750	-1 -6,750	95 6,41,250
4 Dec	75.97	0.06 ₹ 405	-0.01 -67.50	29.01	19 1,28,250	-6 -40,500	96 6,48,000
3 Dec	76.05	0.07 ₹ 472.5	0 0.00	29.66	24 1,62,000	-3 -20,250	102 6,88,500
2 Dec	76.09	0.07 ₹ 472.5	-0.04 -270.00	29.04	166 11,20,500	-8 -54,000	105 7,08,750
1 Dec	75.39	0.11 ₹ 742.5	-0.07 -472.50	29.74	73 4,92,750	-11 -74,250	113 7,62,750
28 Nov	73.92	0.18 ₹ 1,215	0.01 67.50	27.97	34 2,29,500	1 6,750	124 8,37,000
27 Nov	74.21	0.18 ₹ 1,215	-0.02 -135.00	28.57	49 3,30,750	7 47,250	122 8,23,500
26 Nov	74.29	0.2 ₹ 1,350	-0.15 -1012.50	28.78	118 7,96,500	-30 -2,02,500	115 7,76,250
25 Nov	72.70	0.36 ₹ 2,430	0 0.00	28.50	114 7,69,500	74 4,99,500	144 9,72,000
24 Nov	72.54	0.36 ₹ 2,430	0.08 540.00	28.03	86 5,80,500	50 3,37,500	68 4,59,000
21 Nov	73.51	0.3 ₹ 2,025	-1.35 -9112.50	27.71	33 2,22,750	18 1,21,500	18 1,21,500
20 Nov	74.46	1.65 ₹ 11,137.5	0 0.00	12.54	0 0	0 0	0 0
19 Nov	75.26	1.65 ₹ 11,137.5	0 0.00	13.27	0 0	0 0	0 0
18 Nov	75.72	1.65 ₹ 11,137.5	0 0.00	13.60	0 0	0 0	0 0
17 Nov	76.54	1.65 ₹ 11,137.5	0 0.00	14.19	0 0	0 0	0 0
13 Nov	77.39	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	1.65 ₹ 11,137.5	0 0.00	14.10	0 0	0 0	0 0
11 Nov	75.79	1.65 ₹ 11,137.5	0 0.00	13.15	0 0	0 0	0 0
10 Nov	75.08	1.65 ₹ 11,137.5	0 0.00	12.44	0 0	0 0	0 0
7 Nov	74.24	1.65 ₹ 11,137.5	0 0.00	11.28	0 0	0 0	0 0
6 Nov	73.12	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	1.65 ₹ 11,137.5	0 0.00	11.16	0 0	0 0	0 0
3 Nov	75.92	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	1.65 ₹ 11,137.5	0 0.00	12.75	0 0	0 0	0 0
28 Oct	74.63	1.65 ₹ 11,137.5	0 0.00	10.12	0 0	0 0	0 0
27 Oct	74.37	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
24 Oct	74.19	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
23 Oct	74.19	1.65 ₹ 11,137.5	0 0.00	-	0 0	0 0	0 0
20 Oct	75.24	0 ₹ 0	0 0.00	10.14	0 0	0 0	0 0
17 Oct	74.91	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	76.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	76.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 66 expiring on 30DEC2025

Delta for 66 PE is -

Historical price for 66 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 31.55, the open interest changed by 3 which increased total open position to 97

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 -, the open interest changed by 0 which decreased total open position to 94

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 31.50, the open interest changed by 2 which increased total open position to 96

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.11, which was 0.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 95

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 30.48, the open interest changed by -1 which decreased total open position to 95

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 29.01, the open interest changed by -6 which decreased total open position to 96

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 29.66, the open interest changed by -3 which decreased total open position to 102

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.07, which was -0.04 lower than the previous day. The implied volatity was 29.04, the open interest changed by -8 which decreased total open position to 105

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.11, which was -0.07 lower than the previous day. The implied volatity was 29.74, the open interest changed by -11 which decreased total open position to 113

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.18, which was 0.01 higher than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 124

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.18, which was -0.02 lower than the previous day. The implied volatity was 28.57, the open interest changed by 7 which increased total open position to 122

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by -30 which decreased total open position to 115

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.36, which was 0 lower than the previous day. The implied volatity was 28.50, the open interest changed by 74 which increased total open position to 144

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.36, which was 0.08 higher than the previous day. The implied volatity was 28.03, the open interest changed by 50 which increased total open position to 68

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.3, which was -1.35 lower than the previous day. The implied volatity was 27.71, the open interest changed by 18 which increased total open position to 18

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 12.54, 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 1.65, which was 0 lower than the previous day. The implied volatity was 13.27, 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 1.65, which was 0 lower than the previous day. The implied volatity was 13.60, 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 1.65, which was 0 lower than the previous day. The implied volatity was 14.19, 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 1.65, 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 1.65, which was 0 lower than the previous day. The implied volatity was 14.10, 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 1.65, which was 0 lower than the previous day. The implied volatity was 13.15, 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 1.65, which was 0 lower than the previous day. The implied volatity was 12.44, 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 1.65, which was 0 lower than the previous day. The implied volatity was 11.28, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 1.65, 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 Nov NMDC was trading at 74.27. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 11.16, the open interest changed by 0 which decreased total open position to 0

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 1.65, 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 30 Oct NMDC was trading at 75.89. The strike last trading price was 1.65, 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 29 Oct NMDC was trading at 76.70. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 12.75, the open interest changed by 0 which decreased total open position to 0

On 28 Oct NMDC was trading at 74.63. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 10.12, the open interest changed by 0 which decreased total open position to 0

On 27 Oct NMDC was trading at 74.37. The strike last trading price was 1.65, 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 Oct NMDC was trading at 74.19. The strike last trading price was 1.65, 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 23 Oct NMDC was trading at 74.19. The strike last trading price was 1.65, 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 Oct NMDC was trading at 75.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.14, the open interest changed by 0 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