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 79 CE
Delta: 0.45 Vega: 0.07 Theta: -0.05 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	1.25 ₹ 8,437.5	0.8 5400.00	22.28	2,332 1,57,41,000	52 3,51,000	475 32,06,250
11 Dec	75.31	0.44 ₹ 2,970	0.06 405.00	23.06	117 7,89,750	2 13,500	423 28,55,250
10 Dec	74.41	0.38 ₹ 2,565	-0.07 -472.50	24.46	82 5,53,500	7 47,250	421 28,41,750
9 Dec	74.83	0.44 ₹ 2,970	0.02 135.00	23.17	444 29,97,000	56 3,78,000	417 28,14,750
8 Dec	74.66	0.41 ₹ 2,767.5	-0.41 -2767.50	23.03	326 22,00,500	35 2,36,250	363 24,50,250
5 Dec	76.46	0.79 ₹ 5,332.5	-0.03 -202.50	20.17	335 22,61,250	27 1,82,250	327 22,07,250
4 Dec	75.97	0.82 ₹ 5,535	-0.15 -1012.50	22.08	210 14,17,500	35 2,36,250	297 20,04,750
3 Dec	76.05	0.98 ₹ 6,615	0.04 270.00	22.87	257 17,34,750	29 1,95,750	262 17,68,500
2 Dec	76.09	0.96 ₹ 6,480	0.16 1080.00	22.49	413 27,87,750	47 3,17,250	233 15,72,750

1 Dec	75.39	0.8 ₹ 5,400	0.25 1687.50	22.18	241 16,26,750	5 33,750	186 12,55,500
28 Nov	73.92	0.54 ₹ 3,645	-0.12 -810.00	22.55	129 8,70,750	2 13,500	181 12,21,750
27 Nov	74.21	0.66 ₹ 4,455	-0.01 -67.50	22.55	145 9,78,750	1 6,750	179 12,08,250
26 Nov	74.29	0.67 ₹ 4,522.5	0.17 1147.50	22.46	140 9,45,000	30 2,02,500	178 12,01,500
25 Nov	72.70	0.46 ₹ 3,105	-0.06 -405.00	24.31	87 5,87,250	36 2,43,000	148 9,99,000
24 Nov	72.54	0.53 ₹ 3,577.5	-0.19 -1282.50	25.27	81 5,46,750	38 2,56,500	113 7,62,750
21 Nov	73.51	0.74 ₹ 4,995	-0.27 -1822.50	24.69	33 2,22,750	15 1,01,250	74 4,99,500
20 Nov	74.46	1.02 ₹ 6,885	-0.39 -2632.50	24.32	77 5,19,750	32 2,16,000	59 3,98,250
19 Nov	75.26	1.41 ₹ 9,517.5	-0.12 -810.00	25.25	6 40,500	4 27,000	27 1,82,250
18 Nov	75.72	1.58 ₹ 10,665	-0.39 -2632.50	24.88	23 1,55,250	10 67,500	20 1,35,000
17 Nov	76.54	1.94 ₹ 13,095	-0.36 -2430.00	25.00	12 81,000	6 40,500	10 67,500
14 Nov	76.55	2.3 ₹ 15,525	-0.1 -675.00	27.39	1 6,750	0 0	3 20,250
13 Nov	77.39	2.4 ₹ 16,200	0.4 2700.00	25.22	1 6,750	0 0	4 27,000
12 Nov	77.18	2.19 ₹ 14,782.5	-1.16 -7830.00	23.61	6 40,500	3 20,250	3 20,250
11 Nov	75.79	3.35 ₹ 22,612.5	0 0.00	2.67	0 0	0 0	0 0
10 Nov	75.08	3.35 ₹ 22,612.5	0 0.00	3.23	0 0	0 0	0 0
7 Nov	74.24	3.35 ₹ 22,612.5	0 0.00	4.20	0 0	0 0	0 0
6 Nov	73.12	3.35 ₹ 22,612.5	0 0.00	5.21	0 0	0 0	0 0
4 Nov	74.27	3.35 ₹ 22,612.5	0 0.00	3.86	0 0	0 0	0 0
3 Nov	75.92	3.35 ₹ 22,612.5	0 0.00	2.38	0 0	0 0	0 0
31 Oct	75.79	3.35 ₹ 22,612.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	3.35 ₹ 22,612.5	0 0.00	2.12	0 0	0 0	0 0
29 Oct	76.70	3.35 ₹ 22,612.5	0 0.00	1.23	0 0	-385.304 -26,00,800	0 0

For Nmdc Ltd. - strike price 79 expiring on 30DEC2025

Delta for 79 CE is 0.45

Historical price for 79 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 1.25, which was 0.8 higher than the previous day. The implied volatity was 22.28, the open interest changed by 52 which increased total open position to 475

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.44, which was 0.06 higher than the previous day. The implied volatity was 23.06, the open interest changed by 2 which increased total open position to 423

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.38, which was -0.07 lower than the previous day. The implied volatity was 24.46, the open interest changed by 7 which increased total open position to 421

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.44, which was 0.02 higher than the previous day. The implied volatity was 23.17, the open interest changed by 56 which increased total open position to 417

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.41, which was -0.41 lower than the previous day. The implied volatity was 23.03, the open interest changed by 35 which increased total open position to 363

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.79, which was -0.03 lower than the previous day. The implied volatity was 20.17, the open interest changed by 27 which increased total open position to 327

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.82, which was -0.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by 35 which increased total open position to 297

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.98, which was 0.04 higher than the previous day. The implied volatity was 22.87, the open interest changed by 29 which increased total open position to 262

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.96, which was 0.16 higher than the previous day. The implied volatity was 22.49, the open interest changed by 47 which increased total open position to 233

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 22.18, the open interest changed by 5 which increased total open position to 186

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.54, which was -0.12 lower than the previous day. The implied volatity was 22.55, the open interest changed by 2 which increased total open position to 181

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.66, which was -0.01 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 179

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.67, which was 0.17 higher than the previous day. The implied volatity was 22.46, the open interest changed by 30 which increased total open position to 178

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.46, which was -0.06 lower than the previous day. The implied volatity was 24.31, the open interest changed by 36 which increased total open position to 148

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.53, which was -0.19 lower than the previous day. The implied volatity was 25.27, the open interest changed by 38 which increased total open position to 113

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.74, which was -0.27 lower than the previous day. The implied volatity was 24.69, the open interest changed by 15 which increased total open position to 74

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 1.02, which was -0.39 lower than the previous day. The implied volatity was 24.32, the open interest changed by 32 which increased total open position to 59

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 1.41, which was -0.12 lower than the previous day. The implied volatity was 25.25, the open interest changed by 4 which increased total open position to 27

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 1.58, which was -0.39 lower than the previous day. The implied volatity was 24.88, the open interest changed by 10 which increased total open position to 20

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 1.94, which was -0.36 lower than the previous day. The implied volatity was 25.00, the open interest changed by 6 which increased total open position to 10

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 3

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 25.22, 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 2.19, which was -1.16 lower than the previous day. The implied volatity was 23.61, the open interest changed by 3 which increased total open position to 3

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 2.67, 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 3.35, which was 0 lower than the previous day. The implied volatity was 3.23, 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 3.35, which was 0 lower than the previous day. The implied volatity was 4.20, 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 3.35, which was 0 lower than the previous day. The implied volatity was 5.21, 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 3.35, which was 0 lower than the previous day. The implied volatity was 3.86, 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 3.35, which was 0 lower than the previous day. The implied volatity was 2.38, 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 3.35, 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 3.35, which was 0 lower than the previous day. The implied volatity was 2.12, 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 3.35, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by -385.3037037037037 which decreased total open position to 0

NMDC 30DEC2025 79 PE
Delta: -0.55 Vega: 0.07 Theta: -0.03 Gamma: 0.10
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	1.91 ₹ 12,892.5	-2.35 -15862.50	22.70	146 9,85,500	26 1,75,500	75 5,06,250
11 Dec	75.31	4.26 ₹ 28,755	0.83 5602.50	-	0 0	0 0	49 3,30,750
10 Dec	74.41	4.26 ₹ 28,755	0.83 5602.50	-	0 0	0 0	49 3,30,750
9 Dec	74.83	4.26 ₹ 28,755	0.83 5602.50	24.22	31 2,09,250	1 6,750	48 3,24,000
8 Dec	74.66	3.41 ₹ 23,017.5	0.03 202.50	-	0 0	0 0	47 3,17,250
5 Dec	76.46	3.41 ₹ 23,017.5	0.03 202.50	-	0 0	2 13,500	0 0
4 Dec	75.97	3.41 ₹ 23,017.5	0.03 202.50	22.80	21 1,41,750	3 20,250	48 3,24,000
3 Dec	76.05	3.39 ₹ 22,882.5	-0.11 -742.50	24.23	16 1,08,000	4 27,000	45 3,03,750
2 Dec	76.09	3.5 ₹ 23,625	-0.56 -3780.00	24.64	34 2,29,500	9 60,750	40 2,70,000
1 Dec	75.39	4.05 ₹ 27,337.5	-0.65 -4387.50	26.57	16 1,08,000	2 13,500	30 2,02,500
28 Nov	73.92	4.7 ₹ 31,725	-1.62 -10935.00	-	0 0	0 0	0 0
27 Nov	74.21	4.7 ₹ 31,725	-1.62 -10935.00	-	0 0	-3 -20,250	0 0
26 Nov	74.29	4.7 ₹ 31,725	-1.62 -10935.00	23.06	10 67,500	0 0	31 2,09,250
25 Nov	72.70	6.32 ₹ 42,660	0.07 472.50	26.27	2 13,500	-1 -6,750	30 2,02,500
24 Nov	72.54	6.25 ₹ 42,187.5	0.72 4860.00	24.33	12 81,000	11 74,250	30 2,02,500
21 Nov	73.51	5.53 ₹ 37,327.5	0.99 6682.50	23.70	3 20,250	1 6,750	19 1,28,250
20 Nov	74.46	4.54 ₹ 30,645	0.58 3915.00	-	0 0	2 13,500	0 0
19 Nov	75.26	4.54 ₹ 30,645	0.58 3915.00	28.26	3 20,250	2 13,500	18 1,21,500
18 Nov	75.72	3.91 ₹ 26,392.5	-0.08 -540.00	24.62	12 81,000	6 40,500	15 1,01,250
17 Nov	76.54	3.99 ₹ 26,932.5	0.72 4860.00	-	0 0	4 27,000	0 0
14 Nov	76.55	3.99 ₹ 26,932.5	0.72 4860.00	29.06	4 27,000	3 20,250	8 54,000
13 Nov	77.39	3.27 ₹ 22,072.5	-3.63 -24502.50	25.50	5 33,750	0 0	0 0
12 Nov	77.18	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	6.9 ₹ 46,575	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	6.9 ₹ 46,575	0 0.00	-	0 0	-395.97 -26,72,800	0 0

For Nmdc Ltd. - strike price 79 expiring on 30DEC2025

Delta for 79 PE is -0.55

Historical price for 79 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 1.91, which was -2.35 lower than the previous day. The implied volatity was 22.70, the open interest changed by 26 which increased total open position to 75

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 4.26, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 4.26, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 4.26, which was 0.83 higher than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 48

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 3.41, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 3.41, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 3.41, which was 0.03 higher than the previous day. The implied volatity was 22.80, the open interest changed by 3 which increased total open position to 48

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 3.39, which was -0.11 lower than the previous day. The implied volatity was 24.23, the open interest changed by 4 which increased total open position to 45

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 3.5, which was -0.56 lower than the previous day. The implied volatity was 24.64, the open interest changed by 9 which increased total open position to 40

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 4.05, which was -0.65 lower than the previous day. The implied volatity was 26.57, the open interest changed by 2 which increased total open position to 30

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 4.7, which was -1.62 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 4.7, which was -1.62 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 4.7, which was -1.62 lower than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 31

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 6.32, which was 0.07 higher than the previous day. The implied volatity was 26.27, the open interest changed by -1 which decreased total open position to 30

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 6.25, which was 0.72 higher than the previous day. The implied volatity was 24.33, the open interest changed by 11 which increased total open position to 30

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 5.53, which was 0.99 higher than the previous day. The implied volatity was 23.70, the open interest changed by 1 which increased total open position to 19

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 4.54, which was 0.58 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 4.54, which was 0.58 higher than the previous day. The implied volatity was 28.26, the open interest changed by 2 which increased total open position to 18

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 3.91, which was -0.08 lower than the previous day. The implied volatity was 24.62, the open interest changed by 6 which increased total open position to 15

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 3.99, which was 0.72 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 3.99, which was 0.72 higher than the previous day. The implied volatity was 29.06, the open interest changed by 3 which increased total open position to 8

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 3.27, which was -3.63 lower than the previous day. The implied volatity was 25.50, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -395.97037037037035 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