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 73 CE
Delta: 0.91 Vega: 0.03 Theta: -0.04 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	5.52 ₹ 37,260	2.38 16065.00	24.37	119 8,03,250	-24 -1,62,000	380 25,65,000
11 Dec	75.31	3.08 ₹ 20,790	0.37 2497.50	22.38	35 2,36,250	-6 -40,500	404 27,27,000
10 Dec	74.41	2.69 ₹ 18,157.5	-0.19 -1282.50	25.01	24 1,62,000	-6 -40,500	410 27,67,500
9 Dec	74.83	2.85 ₹ 19,237.5	0.19 1282.50	21.30	183 12,35,250	23 1,55,250	417 28,14,750
8 Dec	74.66	2.65 ₹ 17,887.5	-1.58 -10665.00	20.60	37 2,49,750	3 20,250	386 26,05,500
5 Dec	76.46	4.12 ₹ 27,810	0.17 1147.50	18.50	34 2,29,500	-6 -40,500	383 25,85,250
4 Dec	75.97	3.9 ₹ 26,325	-0.28 -1890.00	21.03	20 1,35,000	-1 -6,750	385 25,98,750
3 Dec	76.05	4.17 ₹ 28,147.5	-0.03 -202.50	22.13	36 2,43,000	-9 -60,750	386 26,05,500
2 Dec	76.09	4.15 ₹ 28,012.5	0.55 3712.50	22.34	96 6,48,000	-26 -1,75,500	395 26,66,250
1 Dec	75.39	3.63 ₹ 24,502.5	0.84 5670.00	20.52	409 27,60,750	66 4,45,500	421 28,41,750
28 Nov	73.92	2.88 ₹ 19,440	-0.13 -877.50	23.38	153 10,32,750	3 20,250	361 24,36,750
27 Nov	74.21	3.03 ₹ 20,452.5	-0.08 -540.00	21.27	194 13,09,500	-3 -20,250	357 24,09,750
26 Nov	74.29	3.1 ₹ 20,925	0.81 5467.50	22.06	581 39,21,750	-57 -3,84,750	360 24,30,000
25 Nov	72.70	2.23 ₹ 15,052.5	-0.06 -405.00	23.82	754 50,89,500	216 14,58,000	383 25,85,250
24 Nov	72.54	2.21 ₹ 14,917.5	-0.59 -3982.50	23.45	319 21,53,250	101 6,81,750	161 10,86,750
21 Nov	73.51	2.76 ₹ 18,630	-0.89 -6007.50	22.98	103 6,95,250	42 2,83,500	60 4,05,000
20 Nov	74.46	3.62 ₹ 24,435	-2.38 -16065.00	24.40	26 1,75,500	17 1,14,750	17 1,14,750
19 Nov	75.26	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
14 Nov	76.55	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0

11 Nov	75.79	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	6 ₹ 40,500	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 73 expiring on 30DEC2025

Delta for 73 CE is 0.91

Historical price for 73 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 5.52, which was 2.38 higher than the previous day. The implied volatity was 24.37, the open interest changed by -24 which decreased total open position to 380

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 3.08, which was 0.37 higher than the previous day. The implied volatity was 22.38, the open interest changed by -6 which decreased total open position to 404

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 2.69, which was -0.19 lower than the previous day. The implied volatity was 25.01, the open interest changed by -6 which decreased total open position to 410

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 2.85, which was 0.19 higher than the previous day. The implied volatity was 21.30, the open interest changed by 23 which increased total open position to 417

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 2.65, which was -1.58 lower than the previous day. The implied volatity was 20.60, the open interest changed by 3 which increased total open position to 386

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 4.12, which was 0.17 higher than the previous day. The implied volatity was 18.50, the open interest changed by -6 which decreased total open position to 383

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 3.9, which was -0.28 lower than the previous day. The implied volatity was 21.03, the open interest changed by -1 which decreased total open position to 385

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 4.17, which was -0.03 lower than the previous day. The implied volatity was 22.13, the open interest changed by -9 which decreased total open position to 386

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 4.15, which was 0.55 higher than the previous day. The implied volatity was 22.34, the open interest changed by -26 which decreased total open position to 395

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 3.63, which was 0.84 higher than the previous day. The implied volatity was 20.52, the open interest changed by 66 which increased total open position to 421

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 2.88, which was -0.13 lower than the previous day. The implied volatity was 23.38, the open interest changed by 3 which increased total open position to 361

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 3.03, which was -0.08 lower than the previous day. The implied volatity was 21.27, the open interest changed by -3 which decreased total open position to 357

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 3.1, which was 0.81 higher than the previous day. The implied volatity was 22.06, the open interest changed by -57 which decreased total open position to 360

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 2.23, which was -0.06 lower than the previous day. The implied volatity was 23.82, the open interest changed by 216 which increased total open position to 383

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 2.21, which was -0.59 lower than the previous day. The implied volatity was 23.45, the open interest changed by 101 which increased total open position to 161

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 2.76, which was -0.89 lower than the previous day. The implied volatity was 22.98, the open interest changed by 42 which increased total open position to 60

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 3.62, which was -2.38 lower than the previous day. The implied volatity was 24.40, the open interest changed by 17 which increased total open position to 17

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 73 PE
Delta: -0.10 Vega: 0.03 Theta: -0.02 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.22 ₹ 1,485	-0.35 -2362.50	25.69	816 55,08,000	25 1,68,750	768 51,84,000
11 Dec	75.31	0.55 ₹ 3,712.5	-0.33 -2227.50	21.99	146 9,85,500	-44 -2,97,000	744 50,22,000
10 Dec	74.41	0.94 ₹ 6,345	0.09 607.50	24.04	230 15,52,500	23 1,55,250	789 53,25,750
9 Dec	74.83	0.85 ₹ 5,737.5	-0.08 -540.00	24.57	581 39,21,750	38 2,56,500	765 51,63,750
8 Dec	74.66	0.97 ₹ 6,547.5	0.52 3510.00	24.63	328 22,14,000	24 1,62,000	727 49,07,250
5 Dec	76.46	0.48 ₹ 3,240	-0.11 -742.50	22.96	437 29,49,750	34 2,29,500	704 47,52,000
4 Dec	75.97	0.59 ₹ 3,982.5	-0.07 -472.50	22.89	349 23,55,750	-28 -1,89,000	668 45,09,000
3 Dec	76.05	0.63 ₹ 4,252.5	-0.01 -67.50	23.95	426 28,75,500	22 1,48,500	697 47,04,750
2 Dec	76.09	0.64 ₹ 4,320	-0.26 -1755.00	23.44	268 18,09,000	-4 -27,000	676 45,63,000
1 Dec	75.39	0.9 ₹ 6,075	-0.49 -3307.50	24.92	728 49,14,000	-14 -94,500	679 45,83,250
28 Nov	73.92	1.37 ₹ 9,247.5	0.09 607.50	23.71	228 15,39,000	20 1,35,000	693 46,77,750
27 Nov	74.21	1.27 ₹ 8,572.5	0.01 67.50	24.07	292 19,71,000	2 13,500	674 45,49,500
26 Nov	74.29	1.27 ₹ 8,572.5	-0.72 -4860.00	23.60	528 35,64,000	104 7,02,000	672 45,36,000
25 Nov	72.70	2.02 ₹ 13,635	-0.14 -945.00	23.67	603 40,70,250	209 14,10,750	542 36,58,500
24 Nov	72.54	2.24 ₹ 15,120	0.44 2970.00	26.09	246 16,60,500	68 4,59,000	333 22,47,750
21 Nov	73.51	1.82 ₹ 12,285	0.4 2700.00	24.44	175 11,81,250	32 2,16,000	266 17,95,500
20 Nov	74.46	1.42 ₹ 9,585	0.12 810.00	24.35	41 2,76,750	9 60,750	232 15,66,000
19 Nov	75.26	1.29 ₹ 8,707.5	0.17 1147.50	25.78	14 94,500	5 33,750	223 15,05,250
18 Nov	75.72	1.08 ₹ 7,290	0.15 1012.50	24.66	63 4,25,250	2 13,500	218 14,71,500
17 Nov	76.54	0.93 ₹ 6,277.5	-0.13 -877.50	24.97	158 10,66,500	55 3,71,250	213 14,37,750
14 Nov	76.55	0.97 ₹ 6,547.5	-0.09 -607.50	24.76	63 4,25,250	45 3,03,750	158 10,66,500
13 Nov	77.39	1.06 ₹ 7,155	-0.14 -945.00	27.42	19 1,28,250	14 94,500	112 7,56,000
12 Nov	77.18	1.19 ₹ 8,032.5	-0.83 -5602.50	28.29	118 7,96,500	49 3,30,750	54 3,64,500
11 Nov	75.79	2.02 ₹ 13,635	0.64 4320.00	-	0 0	0 0	0 0
10 Nov	75.08	2.02 ₹ 13,635	0.64 4320.00	-	0 0	0 0	0 0
7 Nov	74.24	2.02 ₹ 13,635	0.64 4320.00	27.07	1 6,750	0 0	5 33,750
6 Nov	73.12	1.38 ₹ 9,315	-0.32 -2160.00	-	0 0	0 0	0 0
4 Nov	74.27	1.38 ₹ 9,315	-0.32 -2160.00	-	0 0	-1 -6,750	0 0
3 Nov	75.92	1.38 ₹ 9,315	-0.32 -2160.00	25.66	7 47,250	0 0	6 40,500
31 Oct	75.79	1.7 ₹ 11,475	0 0.00	-	1 6,750	0 0	6 40,500
30 Oct	75.89	1.7 ₹ 11,475	-1.9 -12825.00	-	0 0	6 40,500	0 0
29 Oct	76.70	1.7 ₹ 11,475	-1.9 -12825.00	29.78	6 40,500	0 0	0 0

For Nmdc Ltd. - strike price 73 expiring on 30DEC2025

Delta for 73 PE is -0.10

Historical price for 73 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.22, which was -0.35 lower than the previous day. The implied volatity was 25.69, the open interest changed by 25 which increased total open position to 768

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.55, which was -0.33 lower than the previous day. The implied volatity was 21.99, the open interest changed by -44 which decreased total open position to 744

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.94, which was 0.09 higher than the previous day. The implied volatity was 24.04, the open interest changed by 23 which increased total open position to 789

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.85, which was -0.08 lower than the previous day. The implied volatity was 24.57, the open interest changed by 38 which increased total open position to 765

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.97, which was 0.52 higher than the previous day. The implied volatity was 24.63, the open interest changed by 24 which increased total open position to 727

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.48, which was -0.11 lower than the previous day. The implied volatity was 22.96, the open interest changed by 34 which increased total open position to 704

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.59, which was -0.07 lower than the previous day. The implied volatity was 22.89, the open interest changed by -28 which decreased total open position to 668

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.63, which was -0.01 lower than the previous day. The implied volatity was 23.95, the open interest changed by 22 which increased total open position to 697

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.64, which was -0.26 lower than the previous day. The implied volatity was 23.44, the open interest changed by -4 which decreased total open position to 676

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.9, which was -0.49 lower than the previous day. The implied volatity was 24.92, the open interest changed by -14 which decreased total open position to 679

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 1.37, which was 0.09 higher than the previous day. The implied volatity was 23.71, the open interest changed by 20 which increased total open position to 693

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 1.27, which was 0.01 higher than the previous day. The implied volatity was 24.07, the open interest changed by 2 which increased total open position to 674

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 1.27, which was -0.72 lower than the previous day. The implied volatity was 23.60, the open interest changed by 104 which increased total open position to 672

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 2.02, which was -0.14 lower than the previous day. The implied volatity was 23.67, the open interest changed by 209 which increased total open position to 542

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 2.24, which was 0.44 higher than the previous day. The implied volatity was 26.09, the open interest changed by 68 which increased total open position to 333

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 1.82, which was 0.4 higher than the previous day. The implied volatity was 24.44, the open interest changed by 32 which increased total open position to 266

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 1.42, which was 0.12 higher than the previous day. The implied volatity was 24.35, the open interest changed by 9 which increased total open position to 232

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 1.29, which was 0.17 higher than the previous day. The implied volatity was 25.78, the open interest changed by 5 which increased total open position to 223

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 1.08, which was 0.15 higher than the previous day. The implied volatity was 24.66, the open interest changed by 2 which increased total open position to 218

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 0.93, which was -0.13 lower than the previous day. The implied volatity was 24.97, the open interest changed by 55 which increased total open position to 213

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 0.97, which was -0.09 lower than the previous day. The implied volatity was 24.76, the open interest changed by 45 which increased total open position to 158

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 1.06, which was -0.14 lower than the previous day. The implied volatity was 27.42, the open interest changed by 14 which increased total open position to 112

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 1.19, which was -0.83 lower than the previous day. The implied volatity was 28.29, the open interest changed by 49 which increased total open position to 54

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 2.02, which was 0.64 higher 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 2.02, which was 0.64 higher 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 2.02, which was 0.64 higher than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 5

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 1.38, which was -0.32 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 1.38, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 1.38, which was -0.32 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 6

On 31 Oct NMDC was trading at 75.79. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 30 Oct NMDC was trading at 75.89. The strike last trading price was 1.7, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 1.7, which was -1.9 lower than the previous day. The implied volatity was 29.78, 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