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 69 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	78.55	7.93 ₹ 53,527.5	0.32 2160.00	-	0 0	0 0	0 0
12 Dec	77.94	7.93 ₹ 53,527.5	0.32 2160.00	-	0 0	0 0	7 47,250
11 Dec	75.31	7.93 ₹ 53,527.5	0.32 2160.00	-	0 0	0 0	7 47,250

10 Dec	74.41	7.93 ₹ 53,527.5	0.32 2160.00	-	0 0	0 0	7 47,250
9 Dec	74.83	7.93 ₹ 53,527.5	0.32 2160.00	-	0 0	0 0	0 0
8 Dec	74.66	7.93 ₹ 53,527.5	0.32 2160.00	-	0 0	0 0	7 47,250
5 Dec	76.46	7.93 ₹ 53,527.5	0.32 2160.00	25.15	10 67,500	3 20,250	6 40,500
4 Dec	75.97	7.61 ₹ 51,367.5	2.81 18967.50	-	0 0	0 0	0 0
3 Dec	76.05	7.61 ₹ 51,367.5	2.81 18967.50	-	3 20,250	1 6,750	4 27,000
2 Dec	76.09	4.8 ₹ 32,400	-0.77 -5197.50	-	0 0	0 0	0 0
1 Dec	75.39	4.8 ₹ 32,400	-0.77 -5197.50	-	0 0	0 0	0 0
28 Nov	73.92	4.8 ₹ 32,400	-0.77 -5197.50	-	0 0	0 0	0 0
27 Nov	74.21	4.8 ₹ 32,400	-0.77 -5197.50	-	0 0	0 0	0 0
26 Nov	74.29	4.8 ₹ 32,400	-0.77 -5197.50	-	0 0	0 0	0 0
25 Nov	72.70	4.8 ₹ 32,400	-0.77 -5197.50	-	0 0	1 6,750	0 0
24 Nov	72.54	4.8 ₹ 32,400	-0.77 -5197.50	24.17	2 13,500	0 0	2 13,500
21 Nov	73.51	5.55 ₹ 37,462.5	-2.9 -19575.00	23.45	2 13,500	0 0	0 0
20 Nov	74.46	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
19 Nov	75.26	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	8.45 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 69 expiring on 30DEC2025

Delta for 69 CE is -

Historical price for 69 CE is as follows

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 7.93, which was 0.32 higher 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 7.93, which was 0.32 higher 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 7.93, which was 0.32 higher 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 7.93, which was 0.32 higher 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 7.93, which was 0.32 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 7.93, which was 0.32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 7.93, which was 0.32 higher than the previous day. The implied volatity was 25.15, the open interest changed by 3 which increased total open position to 6

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 7.61, which was 2.81 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 7.61, which was 2.81 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 4.8, which was -0.77 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 4.8, which was -0.77 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 4.8, which was -0.77 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 4.8, which was -0.77 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 4.8, which was -0.77 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 4.8, which was -0.77 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 4.8, which was -0.77 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 2

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 5.55, which was -2.9 lower than the previous day. The implied volatity was 23.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 69 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	78.55	0.1 ₹ 675	-0.03 -202.50	-	0 0	0 0	0 0
12 Dec	77.94	0.1 ₹ 675	-0.03 -202.50	33.73	60 4,05,000	2 13,500	139 9,38,250
11 Dec	75.31	0.14 ₹ 945	-0.06 -405.00	27.34	28 1,89,000	-8 -54,000	137 9,24,750
10 Dec	74.41	0.21 ₹ 1,417.5	0.01 67.50	26.48	50 3,37,500	-5 -33,750	148 9,99,000
9 Dec	74.83	0.2 ₹ 1,350	-0.03 -202.50	27.09	165 11,13,750	41 2,76,750	154 10,39,500
8 Dec	74.66	0.24 ₹ 1,620	0.12 810.00	26.98	44 2,97,000	1 6,750	113 7,62,750
5 Dec	76.46	0.13 ₹ 877.5	-0.02 -135.00	26.60	184 12,42,000	-39 -2,63,250	112 7,56,000
4 Dec	75.97	0.15 ₹ 1,012.5	-0.04 -270.00	25.83	27 1,82,250	-4 -27,000	154 10,39,500
3 Dec	76.05	0.19 ₹ 1,282.5	0.03 202.50	27.38	47 3,17,250	-5 -33,750	156 10,53,000
2 Dec	76.09	0.17 ₹ 1,147.5	-0.09 -607.50	26.02	79 5,33,250	-18 -1,21,500	163 11,00,250
1 Dec	75.39	0.26 ₹ 1,755	-0.19 -1282.50	26.99	77 5,19,750	-3 -20,250	184 12,42,000
28 Nov	73.92	0.45 ₹ 3,037.5	0.06 405.00	25.97	15 1,01,250	-3 -20,250	189 12,75,750
27 Nov	74.21	0.39 ₹ 2,632.5	-0.02 -135.00	25.64	61 4,11,750	0 0	192 12,96,000
26 Nov	74.29	0.41 ₹ 2,767.5	-0.29 -1957.50	25.59	157 10,59,750	-10 -67,500	192 12,96,000
25 Nov	72.70	0.73 ₹ 4,927.5	-0.03 -202.50	25.48	144 9,72,000	82 5,53,500	202 13,63,500
24 Nov	72.54	0.76 ₹ 5,130	0.14 945.00	25.48	171 11,54,250	27 1,82,250	118 7,96,500
21 Nov	73.51	0.64 ₹ 4,320	0.15 1012.50	25.44	102 6,88,500	65 4,38,750	91 6,14,250
20 Nov	74.46	0.56 ₹ 3,780	-1.54 -10395.00	26.90	37 2,49,750	25 1,68,750	25 1,68,750
19 Nov	75.26	2.1 ₹ 14,175	0 0.00	9.86	0 0	0 0	0 0
18 Nov	75.72	2.1 ₹ 14,175	0 0.00	10.30	0 0	0 0	0 0
17 Nov	76.54	2.1 ₹ 14,175	0 0.00	11.03	0 0	0 0	0 0
13 Nov	77.39	2.1 ₹ 14,175	0 0.00	11.33	0 0	0 0	0 0
12 Nov	77.18	2.1 ₹ 14,175	0 0.00	11.11	0 0	0 0	0 0
11 Nov	75.79	2.1 ₹ 14,175	0 0.00	9.14	0 0	0 0	0 0
10 Nov	75.08	2.1 ₹ 14,175	0 0.00	8.36	0 0	0 0	0 0
7 Nov	74.24	2.1 ₹ 14,175	0 0.00	7.21	0 0	0 0	0 0
6 Nov	73.12	2.1 ₹ 14,175	0 0.00	6.17	0 0	0 0	0 0
4 Nov	74.27	2.1 ₹ 14,175	0 0.00	7.24	0 0	0 0	0 0
3 Nov	75.92	2.1 ₹ 14,175	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	2.1 ₹ 14,175	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	2.1 ₹ 14,175	0 0.00	9.08	0 0	0 0	0 0

For Nmdc Ltd. - strike price 69 expiring on 30DEC2025

Delta for 69 PE is -

Historical price for 69 PE is as follows

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 0.1, which was -0.03 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 0.1, which was -0.03 lower than the previous day. The implied volatity was 33.73, the open interest changed by 2 which increased total open position to 139

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.14, which was -0.06 lower than the previous day. The implied volatity was 27.34, the open interest changed by -8 which decreased total open position to 137

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 26.48, the open interest changed by -5 which decreased total open position to 148

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.2, which was -0.03 lower than the previous day. The implied volatity was 27.09, the open interest changed by 41 which increased total open position to 154

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.24, which was 0.12 higher than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 113

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 26.60, the open interest changed by -39 which decreased total open position to 112

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 25.83, the open interest changed by -4 which decreased total open position to 154

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.19, which was 0.03 higher than the previous day. The implied volatity was 27.38, the open interest changed by -5 which decreased total open position to 156

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.17, which was -0.09 lower than the previous day. The implied volatity was 26.02, the open interest changed by -18 which decreased total open position to 163

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.26, which was -0.19 lower than the previous day. The implied volatity was 26.99, the open interest changed by -3 which decreased total open position to 184

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.45, which was 0.06 higher than the previous day. The implied volatity was 25.97, the open interest changed by -3 which decreased total open position to 189

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.39, which was -0.02 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 192

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.41, which was -0.29 lower than the previous day. The implied volatity was 25.59, the open interest changed by -10 which decreased total open position to 192

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.73, which was -0.03 lower than the previous day. The implied volatity was 25.48, the open interest changed by 82 which increased total open position to 202

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.76, which was 0.14 higher than the previous day. The implied volatity was 25.48, the open interest changed by 27 which increased total open position to 118

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.64, which was 0.15 higher than the previous day. The implied volatity was 25.44, the open interest changed by 65 which increased total open position to 91

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.56, which was -1.54 lower than the previous day. The implied volatity was 26.90, the open interest changed by 25 which increased total open position to 25

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 9.86, 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 2.1, which was 0 lower than the previous day. The implied volatity was 10.30, 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 2.1, which was 0 lower than the previous day. The implied volatity was 11.03, 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 2.1, which was 0 lower than the previous day. The implied volatity was 11.33, 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 2.1, which was 0 lower than the previous day. The implied volatity was 11.11, 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 2.1, which was 0 lower than the previous day. The implied volatity was 9.14, 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 2.1, which was 0 lower than the previous day. The implied volatity was 8.36, 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 2.1, which was 0 lower than the previous day. The implied volatity was 7.21, 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 2.1, which was 0 lower than the previous day. The implied volatity was 6.17, 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 2.1, which was 0 lower than the previous day. The implied volatity was 7.24, 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 2.1, 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 30 Oct NMDC was trading at 75.89. The strike last trading price was 2.1, 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 29 Oct NMDC was trading at 76.70. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 9.08, 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