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 77 CE
Delta: 0.65 Vega: 0.06 Theta: -0.05 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	2.3 ₹ 15,525	1.37 9247.50	22.28	3,049 2,05,80,750	9 60,750	797 53,79,750
11 Dec	75.31	0.95 ₹ 6,412.5	0.17 1147.50	22.85	457 30,84,750	-35 -2,36,250	784 52,92,000
10 Dec	74.41	0.75 ₹ 5,062.5	-0.13 -877.50	23.40	468 31,59,000	-23 -1,55,250	824 55,62,000
9 Dec	74.83	0.86 ₹ 5,805	0 0.00	22.01	730 49,27,500	-111 -7,49,250	857 57,84,750
8 Dec	74.66	0.83 ₹ 5,602.5	-0.74 -4995.00	22.35	1,098 74,11,500	-6 -40,500	969 65,40,750
5 Dec	76.46	1.54 ₹ 10,395	0.05 337.50	20.01	1,500 1,01,25,000	25 1,68,750	977 65,94,750
4 Dec	75.97	1.47 ₹ 9,922.5	-0.2 -1350.00	21.37	1,174 79,24,500	99 6,68,250	953 64,32,750
3 Dec	76.05	1.72 ₹ 11,610	0.01 67.50	22.68	1,309 88,35,750	113 7,62,750	855 57,71,250
2 Dec	76.09	1.72 ₹ 11,610	0.3 2025.00	22.68	1,332 89,91,000	120 8,10,000	749 50,55,750
1 Dec	75.39	1.4 ₹ 9,450	0.42 2835.00	21.46	1,140 76,95,000	17 1,14,750	628 42,39,000

28 Nov	73.92	0.97 ₹ 6,547.5	-0.15 -1012.50	21.96	307 20,72,250	39 2,63,250	611 41,24,250
27 Nov	74.21	1.13 ₹ 7,627.5	-0.05 -337.50	21.72	583 39,35,250	59 3,98,250	571 38,54,250
26 Nov	74.29	1.18 ₹ 7,965	0.35 2362.50	22.12	693 46,77,750	31 2,09,250	509 34,35,750
25 Nov	72.70	0.86 ₹ 5,805	-0.04 -270.00	24.62	566 38,20,500	195 13,16,250	466 31,45,500
24 Nov	72.54	0.9 ₹ 6,075	-0.28 -1890.00	24.92	158 10,66,500	37 2,49,750	269 18,15,750
21 Nov	73.51	1.2 ₹ 8,100	-0.37 -2497.50	24.29	91 6,14,250	23 1,55,250	231 15,59,250
20 Nov	74.46	1.63 ₹ 11,002.5	-0.31 -2092.50	24.23	139 9,38,250	77 5,19,750	208 14,04,000
19 Nov	75.26	1.98 ₹ 13,365	-0.32 -2160.00	23.63	41 2,76,750	14 94,500	133 8,97,750
18 Nov	75.72	2.38 ₹ 16,065	-0.4 -2700.00	24.97	69 4,65,750	34 2,29,500	116 7,83,000
17 Nov	76.54	2.8 ₹ 18,900	-0.06 -405.00	24.73	103 6,95,250	70 4,72,500	81 5,46,750
14 Nov	76.55	3 ₹ 20,250	-0.27 -1822.50	25.58	20 1,35,000	6 40,500	9 60,750
13 Nov	77.39	3.27 ₹ 22,072.5	0.56 3780.00	24.31	5 33,750	0 0	4 27,000
12 Nov	77.18	2.71 ₹ 18,292.5	0.15 1012.50	19.61	5 33,750	3 20,250	5 33,750
11 Nov	75.79	2.56 ₹ 17,280	-1.54 -10395.00	-	0 0	2 13,500	0 0
10 Nov	75.08	2.56 ₹ 17,280	-1.54 -10395.00	26.19	4 27,000	3 20,250	3 20,250
7 Nov	74.24	4.1 ₹ 27,675	0 0.00	2.27	0 0	0 0	0 0
6 Nov	73.12	4.1 ₹ 27,675	0 0.00	3.12	0 0	0 0	0 0
4 Nov	74.27	4.1 ₹ 27,675	0 0.00	1.94	0 0	0 0	0 0
3 Nov	75.92	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	4.1 ₹ 27,675	0 0.00	-	0 0	-272.474 -18,39,200	0 0

For Nmdc Ltd. - strike price 77 expiring on 30DEC2025

Delta for 77 CE is 0.65

Historical price for 77 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 2.3, which was 1.37 higher than the previous day. The implied volatity was 22.28, the open interest changed by 9 which increased total open position to 797

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.95, which was 0.17 higher than the previous day. The implied volatity was 22.85, the open interest changed by -35 which decreased total open position to 784

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.75, which was -0.13 lower than the previous day. The implied volatity was 23.40, the open interest changed by -23 which decreased total open position to 824

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.86, which was 0 lower than the previous day. The implied volatity was 22.01, the open interest changed by -111 which decreased total open position to 857

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.83, which was -0.74 lower than the previous day. The implied volatity was 22.35, the open interest changed by -6 which decreased total open position to 969

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 1.54, which was 0.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by 25 which increased total open position to 977

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 1.47, which was -0.2 lower than the previous day. The implied volatity was 21.37, the open interest changed by 99 which increased total open position to 953

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 1.72, which was 0.01 higher than the previous day. The implied volatity was 22.68, the open interest changed by 113 which increased total open position to 855

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 1.72, which was 0.3 higher than the previous day. The implied volatity was 22.68, the open interest changed by 120 which increased total open position to 749

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 1.4, which was 0.42 higher than the previous day. The implied volatity was 21.46, the open interest changed by 17 which increased total open position to 628

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.97, which was -0.15 lower than the previous day. The implied volatity was 21.96, the open interest changed by 39 which increased total open position to 611

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 1.13, which was -0.05 lower than the previous day. The implied volatity was 21.72, the open interest changed by 59 which increased total open position to 571

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 1.18, which was 0.35 higher than the previous day. The implied volatity was 22.12, the open interest changed by 31 which increased total open position to 509

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.86, which was -0.04 lower than the previous day. The implied volatity was 24.62, the open interest changed by 195 which increased total open position to 466

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.9, which was -0.28 lower than the previous day. The implied volatity was 24.92, the open interest changed by 37 which increased total open position to 269

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 1.2, which was -0.37 lower than the previous day. The implied volatity was 24.29, the open interest changed by 23 which increased total open position to 231

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 1.63, which was -0.31 lower than the previous day. The implied volatity was 24.23, the open interest changed by 77 which increased total open position to 208

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 1.98, which was -0.32 lower than the previous day. The implied volatity was 23.63, the open interest changed by 14 which increased total open position to 133

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 2.38, which was -0.4 lower than the previous day. The implied volatity was 24.97, the open interest changed by 34 which increased total open position to 116

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 2.8, which was -0.06 lower than the previous day. The implied volatity was 24.73, the open interest changed by 70 which increased total open position to 81

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 3, which was -0.27 lower than the previous day. The implied volatity was 25.58, the open interest changed by 6 which increased total open position to 9

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 3.27, which was 0.56 higher than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 4

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 2.71, which was 0.15 higher than the previous day. The implied volatity was 19.61, the open interest changed by 3 which increased total open position to 5

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 2.56, which was -1.54 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 2.56, which was -1.54 lower than the previous day. The implied volatity was 26.19, the open interest changed by 3 which increased total open position to 3

On 7 Nov NMDC was trading at 74.24. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 2.27, 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 4.1, which was 0 lower than the previous day. The implied volatity was 3.12, 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 4.1, which was 0 lower than the previous day. The implied volatity was 1.94, 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 4.1, 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 31 Oct NMDC was trading at 75.79. The strike last trading price was 4.1, 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 4.1, 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 4.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -272.47407407407405 which decreased total open position to 0

NMDC 30DEC2025 77 PE
Delta: -0.35 Vega: 0.06 Theta: -0.03 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.93 ₹ 6,277.5	-1.4 -9450.00	22.10	1,415 95,51,250	157 10,59,750	418 28,21,500
11 Dec	75.31	2.28 ₹ 15,390	-0.78 -5265.00	20.65	70 4,72,500	-24 -1,62,000	277 18,69,750
10 Dec	74.41	3.06 ₹ 20,655	0.18 1215.00	23.74	101 6,81,750	-15 -1,01,250	301 20,31,750
9 Dec	74.83	2.88 ₹ 19,440	-0.21 -1417.50	25.65	95 6,41,250	-25 -1,68,750	317 21,39,750
8 Dec	74.66	3.11 ₹ 20,992.5	1.3 8775.00	25.99	118 7,96,500	-26 -1,75,500	348 23,49,000
5 Dec	76.46	1.86 ₹ 12,555	-0.23 -1552.50	22.59	273 18,42,750	-4 -27,000	372 25,11,000
4 Dec	75.97	2.15 ₹ 14,512.5	0.02 135.00	22.95	259 17,48,250	21 1,41,750	371 25,04,250
3 Dec	76.05	2.13 ₹ 14,377.5	-0.04 -270.00	23.74	272 18,36,000	18 1,21,500	345 23,28,750
2 Dec	76.09	2.13 ₹ 14,377.5	-0.53 -3577.50	22.90	338 22,81,500	100 6,75,000	328 22,14,000
1 Dec	75.39	2.67 ₹ 18,022.5	-0.92 -6210.00	25.40	108 7,29,000	19 1,28,250	227 15,32,250
28 Nov	73.92	3.58 ₹ 24,165	0.13 877.50	24.26	26 1,75,500	2 13,500	208 14,04,000
27 Nov	74.21	3.45 ₹ 23,287.5	0.12 810.00	25.79	40 2,70,000	0 0	205 13,83,750
26 Nov	74.29	3.36 ₹ 22,680	-1.15 -7762.50	24.16	40 2,70,000	3 20,250	201 13,56,750
25 Nov	72.70	4.62 ₹ 31,185	-0.15 -1012.50	24.55	199 13,43,250	122 8,23,500	195 13,16,250
24 Nov	72.54	4.79 ₹ 32,332.5	0.78 5265.00	26.18	22 1,48,500	9 60,750	72 4,86,000
21 Nov	73.51	4.01 ₹ 27,067.5	0.23 1552.50	23.46	36 2,43,000	16 1,08,000	63 4,25,250
20 Nov	74.46	3.78 ₹ 25,515	0.73 4927.50	28.30	18 1,21,500	1 6,750	48 3,24,000
19 Nov	75.26	3.05 ₹ 20,587.5	0.26 1755.00	25.62	21 1,41,750	17 1,14,750	47 3,17,250
18 Nov	75.72	2.76 ₹ 18,630	0.36 2430.00	24.98	9 60,750	3 20,250	27 1,82,250
17 Nov	76.54	2.42 ₹ 16,335	-0.56 -3780.00	25.14	16 1,08,000	11 74,250	22 1,48,500
14 Nov	76.55	2.98 ₹ 20,115	0.37 2497.50	29.62	6 40,500	2 13,500	9 60,750
13 Nov	77.39	2.61 ₹ 17,617.5	-0.37 -2497.50	28.70	4 27,000	2 13,500	6 40,500
12 Nov	77.18	2.98 ₹ 20,115	-2.67 -18022.50	31.28	4 27,000	2 13,500	2 13,500
11 Nov	75.79	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	5.65 ₹ 38,137.5	0 0.00	0.18	0 0	0 0	0 0
31 Oct	75.79	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	5.65 ₹ 38,137.5	0 0.00	0.32	0 0	0 0	0 0
29 Oct	76.70	5.65 ₹ 38,137.5	0 0.00	1.16	0 0	10.904 73,600	0 0

For Nmdc Ltd. - strike price 77 expiring on 30DEC2025

Delta for 77 PE is -0.35

Historical price for 77 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.93, which was -1.4 lower than the previous day. The implied volatity was 22.10, the open interest changed by 157 which increased total open position to 418

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 2.28, which was -0.78 lower than the previous day. The implied volatity was 20.65, the open interest changed by -24 which decreased total open position to 277

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 3.06, which was 0.18 higher than the previous day. The implied volatity was 23.74, the open interest changed by -15 which decreased total open position to 301

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 2.88, which was -0.21 lower than the previous day. The implied volatity was 25.65, the open interest changed by -25 which decreased total open position to 317

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 3.11, which was 1.3 higher than the previous day. The implied volatity was 25.99, the open interest changed by -26 which decreased total open position to 348

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 1.86, which was -0.23 lower than the previous day. The implied volatity was 22.59, the open interest changed by -4 which decreased total open position to 372

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 2.15, which was 0.02 higher than the previous day. The implied volatity was 22.95, the open interest changed by 21 which increased total open position to 371

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 2.13, which was -0.04 lower than the previous day. The implied volatity was 23.74, the open interest changed by 18 which increased total open position to 345

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 2.13, which was -0.53 lower than the previous day. The implied volatity was 22.90, the open interest changed by 100 which increased total open position to 328

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 2.67, which was -0.92 lower than the previous day. The implied volatity was 25.40, the open interest changed by 19 which increased total open position to 227

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 3.58, which was 0.13 higher than the previous day. The implied volatity was 24.26, the open interest changed by 2 which increased total open position to 208

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 3.45, which was 0.12 higher than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 205

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 3.36, which was -1.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 3 which increased total open position to 201

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 4.62, which was -0.15 lower than the previous day. The implied volatity was 24.55, the open interest changed by 122 which increased total open position to 195

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 4.79, which was 0.78 higher than the previous day. The implied volatity was 26.18, the open interest changed by 9 which increased total open position to 72

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 4.01, which was 0.23 higher than the previous day. The implied volatity was 23.46, the open interest changed by 16 which increased total open position to 63

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 3.78, which was 0.73 higher than the previous day. The implied volatity was 28.30, the open interest changed by 1 which increased total open position to 48

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 3.05, which was 0.26 higher than the previous day. The implied volatity was 25.62, the open interest changed by 17 which increased total open position to 47

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 2.76, which was 0.36 higher than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 27

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 2.42, which was -0.56 lower than the previous day. The implied volatity was 25.14, the open interest changed by 11 which increased total open position to 22

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 2.98, which was 0.37 higher than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 9

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 2.61, which was -0.37 lower than the previous day. The implied volatity was 28.70, the open interest changed by 2 which increased total open position to 6

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 2.98, which was -2.67 lower than the previous day. The implied volatity was 31.28, the open interest changed by 2 which increased total open position to 2

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, which was 0 lower than the previous day. The implied volatity was 0.18, 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 5.65, 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 5.65, which was 0 lower than the previous day. The implied volatity was 0.32, 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 5.65, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 10.903703703703703 which increased 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