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 71 CE
Delta: 1.00 Vega: 0.00 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	7.33 ₹ 49,477.5	2.83 19102.50	15.52	8 54,000	-1 -6,750	73 4,92,750
11 Dec	75.31	4.51 ₹ 30,442.5	-1.5 -10125.00	-	0 0	0 0	74 4,99,500
10 Dec	74.41	4.51 ₹ 30,442.5	-1.5 -10125.00	-	0 0	0 0	74 4,99,500
9 Dec	74.83	4.51 ₹ 30,442.5	-1.5 -10125.00	23.40	12 81,000	0 0	76 5,13,000
8 Dec	74.66	6 ₹ 40,500	0.36 2430.00	-	0 0	0 0	76 5,13,000
5 Dec	76.46	6 ₹ 40,500	0.36 2430.00	21.82	32 2,16,000	7 47,250	76 5,13,000
4 Dec	75.97	5.65 ₹ 38,137.5	-0.23 -1552.50	22.91	16 1,08,000	3 20,250	66 4,45,500
3 Dec	76.05	5.88 ₹ 39,690	0.69 4657.50	-	0 0	0 0	0 0
2 Dec	76.09	5.88 ₹ 39,690	0.69 4657.50	24.27	16 1,08,000	0 0	63 4,25,250
1 Dec	75.39	5.18 ₹ 34,965	1.04 7020.00	18.55	60 4,05,000	8 54,000	61 4,11,750
28 Nov	73.92	4.24 ₹ 28,620	-0.16 -1080.00	23.58	31 2,09,250	-1 -6,750	51 3,44,250
27 Nov	74.21	4.4 ₹ 29,700	-0.18 -1215.00	20.09	46 3,10,500	-17 -1,14,750	51 3,44,250
26 Nov	74.29	4.55 ₹ 30,712.5	1.03 6952.50	22.63	59 3,98,250	33 2,22,750	67 4,52,250
25 Nov	72.70	3.51 ₹ 23,692.5	0.11 742.50	25.58	48 3,24,000	21 1,41,750	35 2,36,250
24 Nov	72.54	3.53 ₹ 23,827.5	-0.54 -3645.00	25.72	34 2,29,500	9 60,750	14 94,500
21 Nov	73.51	4.07 ₹ 27,472.5	-1.03 -6952.50	23.68	2 13,500	1 6,750	5 33,750
20 Nov	74.46	5.1 ₹ 34,425	-2.05 -13837.50	25.91	4 27,000	2 13,500	2 13,500
19 Nov	75.26	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
14 Nov	76.55	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0

31 Oct	75.79	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	7.15 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 71 expiring on 30DEC2025

Delta for 71 CE is 1.00

Historical price for 71 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 7.33, which was 2.83 higher than the previous day. The implied volatity was 15.52, the open interest changed by -1 which decreased total open position to 73

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 4.51, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 4.51, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 4.51, which was -1.5 lower than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 76

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 6, which was 0.36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 6, which was 0.36 higher than the previous day. The implied volatity was 21.82, the open interest changed by 7 which increased total open position to 76

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 5.65, which was -0.23 lower than the previous day. The implied volatity was 22.91, the open interest changed by 3 which increased total open position to 66

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 5.88, which was 0.69 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 5.88, which was 0.69 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 63

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 5.18, which was 1.04 higher than the previous day. The implied volatity was 18.55, the open interest changed by 8 which increased total open position to 61

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 4.24, which was -0.16 lower than the previous day. The implied volatity was 23.58, the open interest changed by -1 which decreased total open position to 51

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 4.4, which was -0.18 lower than the previous day. The implied volatity was 20.09, the open interest changed by -17 which decreased total open position to 51

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 4.55, which was 1.03 higher than the previous day. The implied volatity was 22.63, the open interest changed by 33 which increased total open position to 67

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 3.51, which was 0.11 higher than the previous day. The implied volatity was 25.58, the open interest changed by 21 which increased total open position to 35

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 3.53, which was -0.54 lower than the previous day. The implied volatity was 25.72, the open interest changed by 9 which increased total open position to 14

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 4.07, which was -1.03 lower than the previous day. The implied volatity was 23.68, 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 5.1, which was -2.05 lower than the previous day. The implied volatity was 25.91, 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 7.15, 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 7.15, 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 7.15, 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 Nov NMDC was trading at 76.55. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 31 Oct NMDC was trading at 75.79. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 71 PE
Delta: -0.06 Vega: 0.02 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.13 ₹ 877.5	-0.13 -877.50	29.04	257 17,34,750	-16 -1,08,000	483 32,60,250
11 Dec	75.31	0.26 ₹ 1,755	-0.14 -945.00	24.04	48 3,24,000	-8 -54,000	500 33,75,000
10 Dec	74.41	0.4 ₹ 2,700	0 0.00	23.88	89 6,00,750	-18 -1,21,500	508 34,29,000
9 Dec	74.83	0.42 ₹ 2,835	-0.03 -202.50	25.66	350 23,62,500	-96 -6,48,000	528 35,64,000
8 Dec	74.66	0.48 ₹ 3,240	0.25 1687.50	25.38	126 8,50,500	0 0	623 42,05,250
5 Dec	76.46	0.24 ₹ 1,620	-0.05 -337.50	24.45	307 20,72,250	158 10,66,500	623 42,05,250
4 Dec	75.97	0.3 ₹ 2,025	-0.08 -540.00	24.28	99 6,68,250	36 2,43,000	463 31,25,250
3 Dec	76.05	0.38 ₹ 2,565	0.05 337.50	26.36	47 3,17,250	-21 -1,41,750	427 28,82,250
2 Dec	76.09	0.33 ₹ 2,227.5	-0.15 -1012.50	24.56	191 12,89,250	73 4,92,750	448 30,24,000
1 Dec	75.39	0.48 ₹ 3,240	-0.31 -2092.50	25.62	499 33,68,250	6 40,500	371 25,04,250
28 Nov	73.92	0.79 ₹ 5,332.5	0.08 540.00	24.61	129 8,70,750	17 1,14,750	364 24,57,000
27 Nov	74.21	0.72 ₹ 4,860	0 0.00	24.73	375 25,31,250	23 1,55,250	347 23,42,250
26 Nov	74.29	0.74 ₹ 4,995	-0.45 -3037.50	24.57	192 12,96,000	25 1,68,750	324 21,87,000
25 Nov	72.70	1.21 ₹ 8,167.5	-0.07 -472.50	24.08	102 6,88,500	31 2,09,250	302 20,38,500
24 Nov	72.54	1.33 ₹ 8,977.5	0.28 1890.00	25.08	78 5,26,500	-19 -1,28,250	272 18,36,000
21 Nov	73.51	1.11 ₹ 7,492.5	0.28 1890.00	24.85	281 18,96,750	127 8,57,250	235 15,86,250
20 Nov	74.46	0.83 ₹ 5,602.5	0.03 202.50	24.63	39 2,63,250	22 1,48,500	107 7,22,250
19 Nov	75.26	0.79 ₹ 5,332.5	0.11 742.50	26.39	67 4,52,250	11 74,250	85 5,73,750
18 Nov	75.72	0.68 ₹ 4,590	0.13 877.50	25.85	77 5,19,750	54 3,64,500	75 5,06,250
17 Nov	76.54	0.55 ₹ 3,712.5	-0.6 -4050.00	25.60	22 1,48,500	7 47,250	11 74,250
14 Nov	76.55	1.15 ₹ 7,762.5	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	1.15 ₹ 7,762.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	1.15 ₹ 7,762.5	0 0.00	-	0 0	1 6,750	0 0
11 Nov	75.79	1.15 ₹ 7,762.5	0 0.00	30.89	1 6,750	0 0	3 20,250
10 Nov	75.08	1.15 ₹ 7,762.5	-1.65 -11137.50	-	0 0	0 0	0 0
7 Nov	74.24	1.15 ₹ 7,762.5	-1.65 -11137.50	-	0 0	0 0	0 0
6 Nov	73.12	1.15 ₹ 7,762.5	-1.65 -11137.50	-	0 0	0 0	0 0
4 Nov	74.27	1.15 ₹ 7,762.5	-1.65 -11137.50	-	0 0	0 0	0 0
3 Nov	75.92	1.15 ₹ 7,762.5	-1.65 -11137.50	-	0 0	0 0	0 0
31 Oct	75.79	1.15 ₹ 7,762.5	-1.65 -11137.50	-	0 0	3 20,250	0 0
30 Oct	75.89	1.15 ₹ 7,762.5	-1.65 -11137.50	28.36	3 20,250	1 6,750	1 6,750
29 Oct	76.70	2.8 ₹ 18,900	0 0.00	7.18	0 0	0 0	0 0

For Nmdc Ltd. - strike price 71 expiring on 30DEC2025

Delta for 71 PE is -0.06

Historical price for 71 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.13, which was -0.13 lower than the previous day. The implied volatity was 29.04, the open interest changed by -16 which decreased total open position to 483

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.26, which was -0.14 lower than the previous day. The implied volatity was 24.04, the open interest changed by -8 which decreased total open position to 500

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.88, the open interest changed by -18 which decreased total open position to 508

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.42, which was -0.03 lower than the previous day. The implied volatity was 25.66, the open interest changed by -96 which decreased total open position to 528

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.48, which was 0.25 higher than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 623

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.24, which was -0.05 lower than the previous day. The implied volatity was 24.45, the open interest changed by 158 which increased total open position to 623

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.3, which was -0.08 lower than the previous day. The implied volatity was 24.28, the open interest changed by 36 which increased total open position to 463

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.38, which was 0.05 higher than the previous day. The implied volatity was 26.36, the open interest changed by -21 which decreased total open position to 427

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.33, which was -0.15 lower than the previous day. The implied volatity was 24.56, the open interest changed by 73 which increased total open position to 448

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.48, which was -0.31 lower than the previous day. The implied volatity was 25.62, the open interest changed by 6 which increased total open position to 371

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.79, which was 0.08 higher than the previous day. The implied volatity was 24.61, the open interest changed by 17 which increased total open position to 364

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.72, which was 0 lower than the previous day. The implied volatity was 24.73, the open interest changed by 23 which increased total open position to 347

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.74, which was -0.45 lower than the previous day. The implied volatity was 24.57, the open interest changed by 25 which increased total open position to 324

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 1.21, which was -0.07 lower than the previous day. The implied volatity was 24.08, the open interest changed by 31 which increased total open position to 302

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 1.33, which was 0.28 higher than the previous day. The implied volatity was 25.08, the open interest changed by -19 which decreased total open position to 272

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 1.11, which was 0.28 higher than the previous day. The implied volatity was 24.85, the open interest changed by 127 which increased total open position to 235

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.83, which was 0.03 higher than the previous day. The implied volatity was 24.63, the open interest changed by 22 which increased total open position to 107

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.79, which was 0.11 higher than the previous day. The implied volatity was 26.39, the open interest changed by 11 which increased total open position to 85

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 0.68, which was 0.13 higher than the previous day. The implied volatity was 25.85, the open interest changed by 54 which increased total open position to 75

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 25.60, the open interest changed by 7 which increased total open position to 11

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 1.15, 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 1.15, 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 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 3

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 1.15, which was -1.65 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 1.15, which was -1.65 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 1.15, which was -1.65 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 1.15, which was -1.65 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 1.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct NMDC was trading at 75.79. The strike last trading price was 1.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 30 Oct NMDC was trading at 75.89. The strike last trading price was 1.15, which was -1.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 1

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 7.18, 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