NMDC

Nmdc Ltd.

81.43 -0.10 (-0.12%)

L: 81.07 H: 82.49

Back to Option Chain

Historical option data for NMDC
24 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 27-JAN-2026 77 CE
Delta: 0.77 Vega: 0.07 Theta: -0.05 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	81.43	5.95 ₹ 40,162.5	0.17 1147.50	29.36	31 2,09,250	-15 -1,01,250	203 13,70,250
23 Dec	81.53	5.78 ₹ 39,015	2.24 15120.00	22.56	310 20,92,500	77 5,19,750	218 14,71,500
22 Dec	78.52	3.6 ₹ 24,300	1.36 9180.00	23.34	140 9,45,000	28 1,89,000	140 9,45,000
19 Dec	76.30	2.23 ₹ 15,052.5	-0.25 -1687.50	21.83	85 5,73,750	51 3,44,250	112 7,56,000
18 Dec	76.51	2.45 ₹ 16,537.5	-0.46 -3105.00	22.85	77 5,19,750	35 2,36,250	60 4,05,000
17 Dec	77.28	2.9 ₹ 19,575	0 0.00	22.93	15 1,01,250	3 20,250	24 1,62,000
16 Dec	77.15	2.9 ₹ 19,575	-0.5 -3375.00	23.79	14 94,500	1 6,750	11 74,250
15 Dec	78.55	3.4 ₹ 22,950	0.17 1147.50	19.21	1 6,750	0 0	11 74,250
12 Dec	77.94	3.23 ₹ 21,802.5	1.28 8640.00	19.42	3 20,250	-1 -6,750	10 67,500
11 Dec	75.31	1.95 ₹ 13,162.5	-1 -6750.00	-	0 0	0 0	11 74,250
10 Dec	74.41	1.95 ₹ 13,162.5	-1 -6750.00	-	0 0	0 0	11 74,250
9 Dec	74.83	1.95 ₹ 13,162.5	-1 -6750.00	-	0 0	3 20,250	0 0
8 Dec	74.66	1.95 ₹ 13,162.5	-1 -6750.00	23.57	5 33,750	3 20,250	11 74,250
5 Dec	76.46	2.95 ₹ 19,912.5	-0.05 -337.50	23.32	5 33,750	2 13,500	8 54,000
4 Dec	75.97	3 ₹ 20,250	0.25 1687.50	25.33	1 6,750	0 0	7 47,250
3 Dec	76.05	2.75 ₹ 18,562.5	-0.19 -1282.50	22.29	3 20,250	1 6,750	6 40,500
2 Dec	76.09	2.94 ₹ 19,845	0.12 810.00	23.97	5 33,750	3 20,250	4 27,000

1 Dec	75.39	2.82 ₹ 19,035	-0.27 -1822.50	25.17	1 6,750	0 0	0 0
28 Nov	73.92	3.09 ₹ 20,857.5	0 0.00	2.24	0 0	0 0	0 0
27 Nov	74.21	3.09 ₹ 20,857.5	0 0.00	1.74	0 0	0 0	0 0
26 Nov	74.29	3.09 ₹ 20,857.5	0 0.00	1.74	0 0	0 0	0 0

For Nmdc Ltd. - strike price 77 expiring on 27JAN2026

Delta for 77 CE is 0.77

Historical price for 77 CE is as follows

On 24 Dec NMDC was trading at 81.43. The strike last trading price was 5.95, which was 0.17 higher than the previous day. The implied volatity was 29.36, the open interest changed by -15 which decreased total open position to 203

On 23 Dec NMDC was trading at 81.53. The strike last trading price was 5.78, which was 2.24 higher than the previous day. The implied volatity was 22.56, the open interest changed by 77 which increased total open position to 218

On 22 Dec NMDC was trading at 78.52. The strike last trading price was 3.6, which was 1.36 higher than the previous day. The implied volatity was 23.34, the open interest changed by 28 which increased total open position to 140

On 19 Dec NMDC was trading at 76.30. The strike last trading price was 2.23, which was -0.25 lower than the previous day. The implied volatity was 21.83, the open interest changed by 51 which increased total open position to 112

On 18 Dec NMDC was trading at 76.51. The strike last trading price was 2.45, which was -0.46 lower than the previous day. The implied volatity was 22.85, the open interest changed by 35 which increased total open position to 60

On 17 Dec NMDC was trading at 77.28. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 22.93, the open interest changed by 3 which increased total open position to 24

On 16 Dec NMDC was trading at 77.15. The strike last trading price was 2.9, which was -0.5 lower than the previous day. The implied volatity was 23.79, the open interest changed by 1 which increased total open position to 11

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 3.4, which was 0.17 higher than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 11

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 3.23, which was 1.28 higher than the previous day. The implied volatity was 19.42, the open interest changed by -1 which decreased total open position to 10

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was 23.57, the open interest changed by 3 which increased total open position to 11

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 8

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 7

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 2.75, which was -0.19 lower than the previous day. The implied volatity was 22.29, the open interest changed by 1 which increased total open position to 6

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 2.94, which was 0.12 higher than the previous day. The implied volatity was 23.97, the open interest changed by 3 which increased total open position to 4

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 2.82, which was -0.27 lower than the previous day. The implied volatity was 25.17, 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 3.09, which was 0 lower than the previous day. The implied volatity was 2.24, 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 3.09, which was 0 lower than the previous day. The implied volatity was 1.74, 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 3.09, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0

NMDC 27JAN2026 77 PE
Delta: -0.21 Vega: 0.07 Theta: -0.02 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	81.43	0.82 ₹ 5,535	0.09 607.50	26.82	135 9,11,250	13 87,750	175 11,81,250
23 Dec	81.53	0.76 ₹ 5,130	-0.72 -4860.00	26.57	255 17,21,250	81 5,46,750	162 10,93,500
22 Dec	78.52	1.48 ₹ 9,990	-0.94 -6345.00	25.41	132 8,91,000	10 67,500	80 5,40,000
19 Dec	76.30	2.42 ₹ 16,335	0.1 675.00	24.94	14 94,500	5 33,750	70 4,72,500
18 Dec	76.51	2.32 ₹ 15,660	0.14 945.00	24.44	53 3,57,750	41 2,76,750	65 4,38,750
17 Dec	77.28	2.18 ₹ 14,715	-0.09 -607.50	26.00	7 47,250	4 27,000	24 1,62,000
16 Dec	77.15	2.27 ₹ 15,322.5	0.27 1822.50	25.74	3 20,250	-1 -6,750	20 1,35,000
15 Dec	78.55	2 ₹ 13,500	0.1 675.00	28.56	5 33,750	2 13,500	21 1,41,750
12 Dec	77.94	1.9 ₹ 12,825	-0.75 -5062.50	25.35	21 1,41,750	15 1,01,250	19 1,28,250
11 Dec	75.31	2.65 ₹ 17,887.5	-0.4 -2700.00	-	0 0	0 0	4 27,000
10 Dec	74.41	2.65 ₹ 17,887.5	-0.4 -2700.00	-	0 0	0 0	4 27,000
9 Dec	74.83	2.65 ₹ 17,887.5	-0.4 -2700.00	-	0 0	0 0	0 0
8 Dec	74.66	2.65 ₹ 17,887.5	-0.4 -2700.00	-	0 0	0 0	4 27,000
5 Dec	76.46	2.65 ₹ 17,887.5	-0.4 -2700.00	-	0 0	1 6,750	0 0
4 Dec	75.97	2.65 ₹ 17,887.5	-0.4 -2700.00	23.06	1 6,750	0 0	3 20,250
3 Dec	76.05	3.05 ₹ 20,587.5	-3.54 -23895.00	-	0 0	3 20,250	0 0
2 Dec	76.09	3.05 ₹ 20,587.5	-3.54 -23895.00	26.84	4 27,000	2 13,500	2 13,500
1 Dec	75.39	6.59 ₹ 44,482.5	0 0.00	-	0 0	0 0	0 0
28 Nov	73.92	6.59 ₹ 44,482.5	0 0.00	-	0 0	0 0	0 0
27 Nov	74.21	6.59 ₹ 44,482.5	0 0.00	-	0 0	0 0	0 0
26 Nov	74.29	6.59 ₹ 44,482.5	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 77 expiring on 27JAN2026

Delta for 77 PE is -0.21

Historical price for 77 PE is as follows

On 24 Dec NMDC was trading at 81.43. The strike last trading price was 0.82, which was 0.09 higher than the previous day. The implied volatity was 26.82, the open interest changed by 13 which increased total open position to 175

On 23 Dec NMDC was trading at 81.53. The strike last trading price was 0.76, which was -0.72 lower than the previous day. The implied volatity was 26.57, the open interest changed by 81 which increased total open position to 162

On 22 Dec NMDC was trading at 78.52. The strike last trading price was 1.48, which was -0.94 lower than the previous day. The implied volatity was 25.41, the open interest changed by 10 which increased total open position to 80

On 19 Dec NMDC was trading at 76.30. The strike last trading price was 2.42, which was 0.1 higher than the previous day. The implied volatity was 24.94, the open interest changed by 5 which increased total open position to 70

On 18 Dec NMDC was trading at 76.51. The strike last trading price was 2.32, which was 0.14 higher than the previous day. The implied volatity was 24.44, the open interest changed by 41 which increased total open position to 65

On 17 Dec NMDC was trading at 77.28. The strike last trading price was 2.18, which was -0.09 lower than the previous day. The implied volatity was 26.00, the open interest changed by 4 which increased total open position to 24

On 16 Dec NMDC was trading at 77.15. The strike last trading price was 2.27, which was 0.27 higher than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 20

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 28.56, the open interest changed by 2 which increased total open position to 21

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 25.35, the open interest changed by 15 which increased total open position to 19

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 2.65, which was -0.4 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 2.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 3

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 3.05, which was -3.54 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 3.05, which was -3.54 lower than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 2

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 6.59, 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 28 Nov NMDC was trading at 73.92. The strike last trading price was 6.59, 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 27 Nov NMDC was trading at 74.21. The strike last trading price was 6.59, 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 26 Nov NMDC was trading at 74.29. The strike last trading price was 6.59, 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

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