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 67 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	2 13,500
11 Dec	75.31	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	2 13,500
10 Dec	74.41	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	2 13,500
9 Dec	74.83	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
8 Dec	74.66	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	2 13,500
5 Dec	76.46	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
4 Dec	75.97	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
3 Dec	76.05	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
2 Dec	76.09	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0

1 Dec	75.39	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
28 Nov	73.92	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
27 Nov	74.21	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
26 Nov	74.29	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
25 Nov	72.70	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	0 0	0 0
24 Nov	72.54	7.27 ₹ 49,072.5	-0.94 -6345.00	-	0 0	1 6,750	0 0
21 Nov	73.51	7.27 ₹ 49,072.5	-0.94 -6345.00	24.00	2 13,500	0 0	1 6,750
20 Nov	74.46	8.21 ₹ 55,417.5	-1.64 -11070.00	20.21	1 6,750	0 0	0 0
19 Nov	75.26	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	9.85 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	9.85 ₹ 66,487.5	0 0.00	-	0 0	-0.711 -4,800	0 0

For Nmdc Ltd. - strike price 67 expiring on 30DEC2025

Delta for 67 CE is -

Historical price for 67 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 7.27, which was -0.94 lower 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 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 7.27, which was -0.94 lower 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 7.27, which was -0.94 lower 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 7.27, which was -0.94 lower 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 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 7.27, which was -0.94 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 7.27, which was -0.94 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 7.27, which was -0.94 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 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 7.27, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 7.27, which was -0.94 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 1

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 8.21, which was -1.64 lower than the previous day. The implied volatity was 20.21, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -0.7111111111111111 which decreased total open position to 0

NMDC 30DEC2025 67 PE
Delta: -0.03 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.09 ₹ 607.5	0 0.00	39.24	1 6,750	0 0	176 11,88,000
11 Dec	75.31	0.09 ₹ 607.5	-0.02 -135.00	30.80	2 13,500	0 0	176 11,88,000
10 Dec	74.41	0.11 ₹ 742.5	0 0.00	29.02	20 1,35,000	0 0	177 11,94,750
9 Dec	74.83	0.12 ₹ 810	-0.01 -67.50	30.21	75 5,06,250	-4 -27,000	180 12,15,000
8 Dec	74.66	0.13 ₹ 877.5	0.05 337.50	29.34	90 6,07,500	-10 -67,500	186 12,55,500
5 Dec	76.46	0.08 ₹ 540	0 0.00	29.38	195 13,16,250	-73 -4,92,750	198 13,36,500
4 Dec	75.97	0.08 ₹ 540	-0.01 -67.50	27.82	57 3,84,750	0 0	271 18,29,250
3 Dec	76.05	0.09 ₹ 607.5	0.01 67.50	28.42	83 5,60,250	-10 -67,500	271 18,29,250
2 Dec	76.09	0.09 ₹ 607.5	-0.04 -270.00	27.76	208 14,04,000	21 1,41,750	283 19,10,250
1 Dec	75.39	0.13 ₹ 877.5	-0.11 -742.50	28.09	235 15,86,250	59 3,98,250	264 17,82,000
28 Nov	73.92	0.24 ₹ 1,620	0.02 135.00	27.12	98 6,61,500	54 3,64,500	205 13,83,750
27 Nov	74.21	0.23 ₹ 1,552.5	-0.02 -135.00	27.51	79 5,33,250	13 87,750	150 10,12,500
26 Nov	74.29	0.25 ₹ 1,687.5	-0.18 -1215.00	27.61	141 9,51,750	2 13,500	137 9,24,750
25 Nov	72.70	0.45 ₹ 3,037.5	0 0.00	27.37	84 5,67,000	25 1,68,750	133 8,97,750
24 Nov	72.54	0.46 ₹ 3,105	0.1 675.00	27.11	75 5,06,250	33 2,22,750	106 7,15,500
21 Nov	73.51	0.39 ₹ 2,632.5	0.09 607.50	27.00	59 3,98,250	12 81,000	73 4,92,750
20 Nov	74.46	0.3 ₹ 2,025	0.03 202.50	27.28	59 3,98,250	18 1,21,500	62 4,18,500
19 Nov	75.26	0.27 ₹ 1,822.5	-1.28 -8640.00	28.13	65 4,38,750	43 2,90,250	43 2,90,250
18 Nov	75.72	1.55 ₹ 10,462.5	0 0.00	12.61	0 0	0 0	0 0
17 Nov	76.54	1.55 ₹ 10,462.5	0 0.00	13.18	0 0	0 0	0 0
13 Nov	77.39	1.55 ₹ 10,462.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	1.55 ₹ 10,462.5	0 0.00	13.14	0 0	0 0	0 0
11 Nov	75.79	1.55 ₹ 10,462.5	0 0.00	12.03	0 0	0 0	0 0
10 Nov	75.08	1.55 ₹ 10,462.5	0 0.00	11.37	0 0	0 0	0 0
7 Nov	74.24	1.55 ₹ 10,462.5	0 0.00	9.32	0 0	0 0	0 0
6 Nov	73.12	1.55 ₹ 10,462.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	1.55 ₹ 10,462.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	1.55 ₹ 10,462.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	1.55 ₹ 10,462.5	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	1.55 ₹ 10,462.5	0 0.00	11.86	0 0	0 0	0 0

For Nmdc Ltd. - strike price 67 expiring on 30DEC2025

Delta for 67 PE is -0.03

Historical price for 67 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 176

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 30.80, the open interest changed by 0 which decreased total open position to 176

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 177

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 30.21, the open interest changed by -4 which decreased total open position to 180

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.13, which was 0.05 higher than the previous day. The implied volatity was 29.34, the open interest changed by -10 which decreased total open position to 186

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 29.38, the open interest changed by -73 which decreased total open position to 198

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 271

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.09, which was 0.01 higher than the previous day. The implied volatity was 28.42, the open interest changed by -10 which decreased total open position to 271

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.09, which was -0.04 lower than the previous day. The implied volatity was 27.76, the open interest changed by 21 which increased total open position to 283

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.13, which was -0.11 lower than the previous day. The implied volatity was 28.09, the open interest changed by 59 which increased total open position to 264

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.24, which was 0.02 higher than the previous day. The implied volatity was 27.12, the open interest changed by 54 which increased total open position to 205

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.23, which was -0.02 lower than the previous day. The implied volatity was 27.51, the open interest changed by 13 which increased total open position to 150

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.25, which was -0.18 lower than the previous day. The implied volatity was 27.61, the open interest changed by 2 which increased total open position to 137

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by 25 which increased total open position to 133

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.46, which was 0.1 higher than the previous day. The implied volatity was 27.11, the open interest changed by 33 which increased total open position to 106

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.39, which was 0.09 higher than the previous day. The implied volatity was 27.00, the open interest changed by 12 which increased total open position to 73

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.3, which was 0.03 higher than the previous day. The implied volatity was 27.28, the open interest changed by 18 which increased total open position to 62

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.27, which was -1.28 lower than the previous day. The implied volatity was 28.13, the open interest changed by 43 which increased total open position to 43

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 12.61, 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 1.55, which was 0 lower than the previous day. The implied volatity was 13.18, 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 1.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 13.14, 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 1.55, which was 0 lower than the previous day. The implied volatity was 12.03, 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 1.55, which was 0 lower than the previous day. The implied volatity was 11.37, 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 1.55, which was 0 lower than the previous day. The implied volatity was 9.32, 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 1.55, 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 1.55, 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 1.55, 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 1.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 11.86, 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