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 75 CE
Delta: 0.81 Vega: 0.05 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	3.76 ₹ 25,380	1.9 12825.00	22.79	1,605 1,08,33,750	-356 -24,03,000	1,002 67,63,500
11 Dec	75.31	1.82 ₹ 12,285	0.3 2025.00	21.76	851 57,44,250	-78 -5,26,500	1,358 91,66,500
10 Dec	74.41	1.45 ₹ 9,787.5	-0.22 -1485.00	22.96	1,314 88,69,500	57 3,84,750	1,431 96,59,250
9 Dec	74.83	1.65 ₹ 11,137.5	0.05 337.50	21.59	1,846 1,24,60,500	119 8,03,250	1,383 93,35,250
8 Dec	74.66	1.55 ₹ 10,462.5	-1.17 -7897.50	21.57	1,170 78,97,500	67 4,52,250	1,257 84,84,750
5 Dec	76.46	2.63 ₹ 17,752.5	0.11 742.50	19.22	1,145 77,28,750	-65 -4,38,750	1,195 80,66,250
4 Dec	75.97	2.5 ₹ 16,875	-0.24 -1620.00	21.09	836 56,43,000	-149 -10,05,750	1,259 84,98,250
3 Dec	76.05	2.81 ₹ 18,967.5	-0.01 -67.50	22.80	1,060 71,55,000	-67 -4,52,250	1,404 94,77,000

2 Dec	76.09	2.79 ₹ 18,832.5	0.45 3037.50	22.71	2,361 1,59,36,750	-383 -25,85,250	1,472 99,36,000
1 Dec	75.39	2.35 ₹ 15,862.5	0.63 4252.50	21.13	2,785 1,87,98,750	-62 -4,18,500	1,854 1,25,14,500
28 Nov	73.92	1.74 ₹ 11,745	-0.14 -945.00	22.33	1,324 89,37,000	77 5,19,750	1,915 1,29,26,250
27 Nov	74.21	1.91 ₹ 12,892.5	-0.08 -540.00	21.40	1,908 1,28,79,000	276 18,63,000	1,839 1,24,13,250
26 Nov	74.29	1.99 ₹ 13,432.5	0.58 3915.00	22.14	1,745 1,17,78,750	155 10,46,250	1,566 1,05,70,500
25 Nov	72.70	1.32 ₹ 8,910	-0.15 -1012.50	23.08	796 53,73,000	185 12,48,750	1,412 95,31,000
24 Nov	72.54	1.45 ₹ 9,787.5	-0.4 -2700.00	24.39	660 44,55,000	268 18,09,000	1,229 82,95,750
21 Nov	73.51	1.88 ₹ 12,690	-0.56 -3780.00	23.97	591 39,89,250	255 17,21,250	961 64,86,750
20 Nov	74.46	2.45 ₹ 16,537.5	-0.43 -2902.50	23.85	573 38,67,750	246 16,60,500	706 47,65,500
19 Nov	75.26	2.89 ₹ 19,507.5	-0.41 -2767.50	22.97	240 16,20,000	127 8,57,250	460 31,05,000
18 Nov	75.72	3.39 ₹ 22,882.5	-0.55 -3712.50	24.76	224 15,12,000	73 4,92,750	330 22,27,500
17 Nov	76.54	3.97 ₹ 26,797.5	0.09 607.50	25.19	103 6,95,250	37 2,49,750	253 17,07,750
14 Nov	76.55	4.25 ₹ 28,687.5	0.05 337.50	26.90	115 7,76,250	79 5,33,250	216 14,58,000
13 Nov	77.39	4.21 ₹ 28,417.5	0.39 2632.50	21.57	121 8,16,750	-2 -13,500	137 9,24,750
12 Nov	77.18	4 ₹ 27,000	0.69 4657.50	20.11	105 7,08,750	69 4,65,750	140 9,45,000
11 Nov	75.79	3.4 ₹ 22,950	0.12 810.00	20.94	83 5,60,250	29 1,95,750	71 4,79,250
10 Nov	75.08	3.2 ₹ 21,600	0.23 1552.50	23.10	36 2,43,000	8 54,000	42 2,83,500
7 Nov	74.24	2.99 ₹ 20,182.5	0.69 4657.50	25.30	45 3,03,750	25 1,68,750	34 2,29,500
6 Nov	73.12	2.3 ₹ 15,525	-2.7 -18225.00	23.36	14 94,500	8 54,000	8 54,000
4 Nov	74.27	5 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	5 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	5 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	5 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	5 ₹ 33,750	0 0.00	-	0 0	-89.956 -6,07,200	0 0

For Nmdc Ltd. - strike price 75 expiring on 30DEC2025

Delta for 75 CE is 0.81

Historical price for 75 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 3.76, which was 1.9 higher than the previous day. The implied volatity was 22.79, the open interest changed by -356 which decreased total open position to 1002

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 1.82, which was 0.3 higher than the previous day. The implied volatity was 21.76, the open interest changed by -78 which decreased total open position to 1358

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 1.45, which was -0.22 lower than the previous day. The implied volatity was 22.96, the open interest changed by 57 which increased total open position to 1431

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 21.59, the open interest changed by 119 which increased total open position to 1383

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 1.55, which was -1.17 lower than the previous day. The implied volatity was 21.57, the open interest changed by 67 which increased total open position to 1257

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 2.63, which was 0.11 higher than the previous day. The implied volatity was 19.22, the open interest changed by -65 which decreased total open position to 1195

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 2.5, which was -0.24 lower than the previous day. The implied volatity was 21.09, the open interest changed by -149 which decreased total open position to 1259

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 2.81, which was -0.01 lower than the previous day. The implied volatity was 22.80, the open interest changed by -67 which decreased total open position to 1404

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 2.79, which was 0.45 higher than the previous day. The implied volatity was 22.71, the open interest changed by -383 which decreased total open position to 1472

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 2.35, which was 0.63 higher than the previous day. The implied volatity was 21.13, the open interest changed by -62 which decreased total open position to 1854

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 1.74, which was -0.14 lower than the previous day. The implied volatity was 22.33, the open interest changed by 77 which increased total open position to 1915

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 1.91, which was -0.08 lower than the previous day. The implied volatity was 21.40, the open interest changed by 276 which increased total open position to 1839

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 1.99, which was 0.58 higher than the previous day. The implied volatity was 22.14, the open interest changed by 155 which increased total open position to 1566

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 1.32, which was -0.15 lower than the previous day. The implied volatity was 23.08, the open interest changed by 185 which increased total open position to 1412

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 24.39, the open interest changed by 268 which increased total open position to 1229

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 1.88, which was -0.56 lower than the previous day. The implied volatity was 23.97, the open interest changed by 255 which increased total open position to 961

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 2.45, which was -0.43 lower than the previous day. The implied volatity was 23.85, the open interest changed by 246 which increased total open position to 706

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 2.89, which was -0.41 lower than the previous day. The implied volatity was 22.97, the open interest changed by 127 which increased total open position to 460

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 3.39, which was -0.55 lower than the previous day. The implied volatity was 24.76, the open interest changed by 73 which increased total open position to 330

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 3.97, which was 0.09 higher than the previous day. The implied volatity was 25.19, the open interest changed by 37 which increased total open position to 253

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was 26.90, the open interest changed by 79 which increased total open position to 216

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 4.21, which was 0.39 higher than the previous day. The implied volatity was 21.57, the open interest changed by -2 which decreased total open position to 137

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 4, which was 0.69 higher than the previous day. The implied volatity was 20.11, the open interest changed by 69 which increased total open position to 140

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 3.4, which was 0.12 higher than the previous day. The implied volatity was 20.94, the open interest changed by 29 which increased total open position to 71

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 3.2, which was 0.23 higher than the previous day. The implied volatity was 23.10, the open interest changed by 8 which increased total open position to 42

On 7 Nov NMDC was trading at 74.24. The strike last trading price was 2.99, which was 0.69 higher than the previous day. The implied volatity was 25.30, the open interest changed by 25 which increased total open position to 34

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 2.3, which was -2.7 lower than the previous day. The implied volatity was 23.36, the open interest changed by 8 which increased total open position to 8

On 4 Nov NMDC was trading at 74.27. The strike last trading price was 5, 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 5, 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 5, 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 5, 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 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -89.95555555555555 which decreased total open position to 0

NMDC 30DEC2025 75 PE
Delta: -0.19 Vega: 0.05 Theta: -0.03 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.43 ₹ 2,902.5	-0.77 -5197.50	23.19	1,563 1,05,50,250	69 4,65,750	1,072 72,36,000
11 Dec	75.31	1.21 ₹ 8,167.5	-0.52 -3510.00	21.35	506 34,15,500	14 94,500	1,003 67,70,250
10 Dec	74.41	1.8 ₹ 12,150	0.17 1147.50	23.68	542 36,58,500	21 1,41,750	987 66,62,250
9 Dec	74.83	1.66 ₹ 11,205	-0.08 -540.00	24.68	449 30,30,750	-44 -2,97,000	966 65,20,500
8 Dec	74.66	1.84 ₹ 12,420	0.91 6142.50	24.87	565 38,13,750	-31 -2,09,250	1,013 68,37,750
5 Dec	76.46	0.99 ₹ 6,682.5	-0.18 -1215.00	22.49	1,249 84,30,750	9 60,750	1,047 70,67,250
4 Dec	75.97	1.16 ₹ 7,830	-0.05 -337.50	22.31	880 59,40,000	-26 -1,75,500	1,046 70,60,500
3 Dec	76.05	1.18 ₹ 7,965	-0.03 -202.50	23.22	729 49,20,750	-49 -3,30,750	1,081 72,96,750
2 Dec	76.09	1.23 ₹ 8,302.5	-0.39 -2632.50	23.13	1,219 82,28,250	-169 -11,40,750	1,130 76,27,500
1 Dec	75.39	1.6 ₹ 10,800	-0.72 -4860.00	24.69	1,373 92,67,750	134 9,04,500	1,301 87,81,750
28 Nov	73.92	2.24 ₹ 15,120	0.06 405.00	22.96	237 15,99,750	-11 -74,250	1,182 79,78,500
27 Nov	74.21	2.15 ₹ 14,512.5	0.01 67.50	24.15	606 40,90,500	214 14,44,500	1,194 80,59,500
26 Nov	74.29	2.15 ₹ 14,512.5	-0.93 -6277.50	23.64	289 19,50,750	13 87,750	992 66,96,000
25 Nov	72.70	3.16 ₹ 21,330	-0.18 -1215.00	23.73	481 32,46,750	282 19,03,500	978 66,01,500
24 Nov	72.54	3.21 ₹ 21,667.5	0.4 2700.00	23.77	159 10,73,250	48 3,24,000	696 46,98,000
21 Nov	73.51	2.87 ₹ 19,372.5	0.5 3375.00	24.88	355 23,96,250	106 7,15,500	646 43,60,500
20 Nov	74.46	2.35 ₹ 15,862.5	0.18 1215.00	25.05	350 23,62,500	202 13,63,500	538 36,31,500
19 Nov	75.26	2.06 ₹ 13,905	0.21 1417.50	25.80	92 6,21,000	53 3,57,750	336 22,68,000
18 Nov	75.72	1.78 ₹ 12,015	0.2 1350.00	24.64	166 11,20,500	48 3,24,000	281 18,96,750
17 Nov	76.54	1.56 ₹ 10,530	-0.12 -810.00	25.06	106 7,15,500	72 4,86,000	232 15,66,000
14 Nov	76.55	1.65 ₹ 11,137.5	-0.1 -675.00	25.30	46 3,10,500	12 81,000	159 10,73,250
13 Nov	77.39	1.75 ₹ 11,812.5	-0.2 -1350.00	28.27	71 4,79,250	35 2,36,250	147 9,92,250
12 Nov	77.18	1.98 ₹ 13,365	-0.37 -2497.50	29.82	138 9,31,500	69 4,65,750	113 7,62,750
11 Nov	75.79	2.45 ₹ 16,537.5	0 0.00	30.45	34 2,29,500	17 1,14,750	43 2,90,250
10 Nov	75.08	2.45 ₹ 16,537.5	-1.25 -8437.50	27.45	27 1,82,250	4 27,000	25 1,68,750
7 Nov	74.24	3.7 ₹ 24,975	0.8 5400.00	-	0 0	4 27,000	0 0
6 Nov	73.12	3.7 ₹ 24,975	0.8 5400.00	29.60	4 27,000	3 20,250	20 1,35,000
4 Nov	74.27	2.9 ₹ 19,575	0.8 5400.00	27.05	9 60,750	7 47,250	16 1,08,000
3 Nov	75.92	2.1 ₹ 14,175	-0.5 -3375.00	25.76	9 60,750	4 27,000	5 33,750
31 Oct	75.79	2.6 ₹ 17,550	-2 -13500.00	-	1 6,750	0 0	0 0
30 Oct	75.89	4.6 ₹ 31,050	0 0.00	2.44	0 0	0 0	0 0
29 Oct	76.70	4.6 ₹ 31,050	0 0.00	3.15	0 0	-12.207 -82,400	0 0

For Nmdc Ltd. - strike price 75 expiring on 30DEC2025

Delta for 75 PE is -0.19

Historical price for 75 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.43, which was -0.77 lower than the previous day. The implied volatity was 23.19, the open interest changed by 69 which increased total open position to 1072

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 1.21, which was -0.52 lower than the previous day. The implied volatity was 21.35, the open interest changed by 14 which increased total open position to 1003

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 1.8, which was 0.17 higher than the previous day. The implied volatity was 23.68, the open interest changed by 21 which increased total open position to 987

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 1.66, which was -0.08 lower than the previous day. The implied volatity was 24.68, the open interest changed by -44 which decreased total open position to 966

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 1.84, which was 0.91 higher than the previous day. The implied volatity was 24.87, the open interest changed by -31 which decreased total open position to 1013

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.99, which was -0.18 lower than the previous day. The implied volatity was 22.49, the open interest changed by 9 which increased total open position to 1047

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 1.16, which was -0.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by -26 which decreased total open position to 1046

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 1.18, which was -0.03 lower than the previous day. The implied volatity was 23.22, the open interest changed by -49 which decreased total open position to 1081

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 1.23, which was -0.39 lower than the previous day. The implied volatity was 23.13, the open interest changed by -169 which decreased total open position to 1130

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 1.6, which was -0.72 lower than the previous day. The implied volatity was 24.69, the open interest changed by 134 which increased total open position to 1301

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 2.24, which was 0.06 higher than the previous day. The implied volatity was 22.96, the open interest changed by -11 which decreased total open position to 1182

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 2.15, which was 0.01 higher than the previous day. The implied volatity was 24.15, the open interest changed by 214 which increased total open position to 1194

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 2.15, which was -0.93 lower than the previous day. The implied volatity was 23.64, the open interest changed by 13 which increased total open position to 992

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 3.16, which was -0.18 lower than the previous day. The implied volatity was 23.73, the open interest changed by 282 which increased total open position to 978

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 3.21, which was 0.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by 48 which increased total open position to 696

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 2.87, which was 0.5 higher than the previous day. The implied volatity was 24.88, the open interest changed by 106 which increased total open position to 646

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 2.35, which was 0.18 higher than the previous day. The implied volatity was 25.05, the open interest changed by 202 which increased total open position to 538

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 2.06, which was 0.21 higher than the previous day. The implied volatity was 25.80, the open interest changed by 53 which increased total open position to 336

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 1.78, which was 0.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by 48 which increased total open position to 281

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 1.56, which was -0.12 lower than the previous day. The implied volatity was 25.06, the open interest changed by 72 which increased total open position to 232

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 25.30, the open interest changed by 12 which increased total open position to 159

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 28.27, the open interest changed by 35 which increased total open position to 147

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 1.98, which was -0.37 lower than the previous day. The implied volatity was 29.82, the open interest changed by 69 which increased total open position to 113

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 30.45, the open interest changed by 17 which increased total open position to 43

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was 27.45, the open interest changed by 4 which increased total open position to 25

On 7 Nov NMDC was trading at 74.24. The strike last trading price was 3.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 3.7, which was 0.8 higher than the previous day. The implied volatity was 29.60, the open interest changed by 3 which increased total open position to 20

On 4 Nov NMDC was trading at 74.27. The strike last trading price was 2.9, which was 0.8 higher than the previous day. The implied volatity was 27.05, the open interest changed by 7 which increased total open position to 16

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by 4 which increased total open position to 5

On 31 Oct NMDC was trading at 75.79. The strike last trading price was 2.6, which was -2 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 4.6, which was 0 lower than the previous day. The implied volatity was 2.44, 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 4.6, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by -12.207407407407407 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