NMDC
Nmdc Ltd.
Historical option data for NMDC
20 Feb 2026 04:11 PM IST
| NMDC 24-FEB-2026 80 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.03
Theta: -0.1
Gamma: 0.23
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 80.13 | 0.73 | -0.01 | 20.68 | 1,911 | -65 | 259 | |||||||||
| 19 Feb | 79.22 | 0.6 | -0.69 | 27.72 | 1,612 | -43 | 325 | |||||||||
| 18 Feb | 80.09 | 1.25 | -0.02 | 27.77 | 2,527 | 13 | 472 | |||||||||
| 17 Feb | 79.03 | 1.22 | -0.79 | 37.05 | 1,444 | 296 | 457 | |||||||||
| 16 Feb | 80.46 | 2.02 | 0.33 | 37.85 | 1,037 | 172 | 172 | |||||||||
| 13 Feb | 79.43 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 84.74 | 5.55 | -0.67 | 34.36 | 107 | -5 | 654 | |||||||||
| 11 Feb | 85.46 | 6.36 | 0.35 | 37.6 | 423 | -19 | 659 | |||||||||
| 10 Feb | 85.07 | 6.02 | 0.51 | 38.26 | 303 | -23 | 678 | |||||||||
| 9 Feb | 84.47 | 5.45 | -0.03 | 34.27 | 332 | 14 | 701 | |||||||||
| 6 Feb | 84.08 | 5.36 | -0.72 | 38.34 | 305 | -24 | 689 | |||||||||
| 5 Feb | 84.60 | 6.03 | -1.35 | 36.91 | 486 | -14 | 716 | |||||||||
| 4 Feb | 85.88 | 7.1 | 3.07 | 40.56 | 1,561 | -227 | 735 | |||||||||
| 3 Feb | 81.65 | 3.84 | -0.25 | 36.3 | 1,880 | 19 | 961 | |||||||||
| 2 Feb | 81.44 | 4.38 | 0.58 | 38.51 | 1,673 | 30 | 959 | |||||||||
| 1 Feb | 80.38 | 3.78 | -0.35 | 42.13 | 1,631 | -5 | 930 | |||||||||
| 30 Jan | 81.21 | 4.03 | -2.54 | 38.19 | 1,505 | 72 | 937 | |||||||||
| 29 Jan | 84.60 | 6.54 | 2.47 | 38.16 | 1,597 | -234 | 864 | |||||||||
| 28 Jan | 81.52 | 4.11 | 1.08 | 33.03 | 3,142 | -16 | 1,100 | |||||||||
| 27 Jan | 78.84 | 3.1 | 1.13 | 38.54 | 2,015 | 107 | 1,067 | |||||||||
| 23 Jan | 76.36 | 1.92 | -0.93 | 35.31 | 1,357 | 367 | 956 | |||||||||
| 22 Jan | 78.23 | 2.89 | -0.07 | 35.8 | 494 | 157 | 590 | |||||||||
| 21 Jan | 78.64 | 2.98 | -0.01 | 33.05 | 544 | 199 | 431 | |||||||||
| 20 Jan | 78.84 | 2.91 | -1.69 | 34.43 | 247 | 101 | 223 | |||||||||
| 19 Jan | 81.39 | 4.6 | -0.62 | 35.1 | 28 | 12 | 122 | |||||||||
| 16 Jan | 82.74 | 5.22 | -1.28 | 31.24 | 22 | 12 | 111 | |||||||||
| 14 Jan | 83.85 | 6.5 | 1.47 | 34.63 | 106 | 46 | 97 | |||||||||
| 13 Jan | 82.12 | 5 | -0.08 | 30.36 | 17 | -7 | 53 | |||||||||
| 12 Jan | 81.76 | 5 | 0.68 | 30.63 | 47 | 22 | 61 | |||||||||
| 9 Jan | 80.48 | 4.3 | -0.8 | 29.75 | 14 | 7 | 38 | |||||||||
| 8 Jan | 81.59 | 5.1 | -2.7 | 32.54 | 8 | 3 | 30 | |||||||||
| 7 Jan | 86.16 | 7.8 | 1.71 | 24.14 | 11 | 3 | 27 | |||||||||
| 6 Jan | 83.87 | 6.09 | -0.91 | - | 0 | 0 | 24 | |||||||||
| 5 Jan | 83.91 | 6.09 | -0.91 | 24.55 | 3 | 0 | 24 | |||||||||
| 2 Jan | 84.53 | 7 | 0.96 | 28.23 | 2 | -1 | 25 | |||||||||
| 1 Jan | 83.66 | 6.04 | -0.34 | 21.63 | 3 | 1 | 26 | |||||||||
| 31 Dec | 83.17 | 6.38 | 0.08 | 31.04 | 5 | -1 | 25 | |||||||||
| 30 Dec | 83.41 | 6.3 | 1.3 | 27.53 | 3 | 2 | 27 | |||||||||
| 29 Dec | 80.84 | 5 | -1.25 | 30 | 10 | 4 | 24 | |||||||||
| 26 Dec | 82.61 | 6.25 | 0.74 | 30.96 | 2 | 0 | 20 | |||||||||
| 24 Dec | 81.43 | 5.51 | 0.51 | 31.16 | 3 | 2 | 19 | |||||||||
| 23 Dec | 81.53 | 5 | 3.06 | 25.43 | 3 | 1 | 16 | |||||||||
| 22 Dec | 78.52 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 19 Dec | 76.30 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 18 Dec | 76.51 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 17 Dec | 77.28 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 16 Dec | 77.15 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 15 Dec | 78.55 | 1.94 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 77.94 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 11 Dec | 75.31 | 1.94 | -0.61 | - | 0 | 0 | 15 | |||||||||
| 10 Dec | 74.41 | 1.94 | -0.61 | 25.89 | 1 | 0 | 15 | |||||||||
| 9 Dec | 74.83 | 2.55 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 74.66 | 2.55 | -0.45 | - | 0 | 0 | 15 | |||||||||
| 5 Dec | 76.46 | 2.55 | -0.45 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 75.97 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 76.05 | 2.55 | -0.45 | 23.84 | 2 | 0 | 15 | |||||||||
| 2 Dec | 76.09 | 3 | 0.9 | 27.05 | 6 | 4 | 14 | |||||||||
|
|
||||||||||||||||
| 1 Dec | 75.39 | 2.1 | -0.2 | 22.24 | 3 | 0 | 10 | |||||||||
| 28 Nov | 73.92 | 2.3 | -0.04 | 27.09 | 11 | 4 | 6 | |||||||||
| 27 Nov | 74.21 | 2.35 | -0.78 | 26.26 | 2 | 0 | 0 | |||||||||
For Nmdc Ltd. - strike price 80 expiring on 24FEB2026
Delta for 80 CE is 0.52
Historical price for 80 CE is as follows
On 20 Feb NMDC was trading at 80.13. The strike last trading price was 0.73, which was -0.01 lower than the previous day. The implied volatity was 20.68, the open interest changed by -65 which decreased total open position to 259
On 19 Feb NMDC was trading at 79.22. The strike last trading price was 0.6, which was -0.69 lower than the previous day. The implied volatity was 27.72, the open interest changed by -43 which decreased total open position to 325
On 18 Feb NMDC was trading at 80.09. The strike last trading price was 1.25, which was -0.02 lower than the previous day. The implied volatity was 27.77, the open interest changed by 13 which increased total open position to 472
On 17 Feb NMDC was trading at 79.03. The strike last trading price was 1.22, which was -0.79 lower than the previous day. The implied volatity was 37.05, the open interest changed by 296 which increased total open position to 457
On 16 Feb NMDC was trading at 80.46. The strike last trading price was 2.02, which was 0.33 higher than the previous day. The implied volatity was 37.85, the open interest changed by 172 which increased total open position to 172
On 13 Feb NMDC was trading at 79.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NMDC was trading at 84.74. The strike last trading price was 5.55, which was -0.67 lower than the previous day. The implied volatity was 34.36, the open interest changed by -5 which decreased total open position to 654
On 11 Feb NMDC was trading at 85.46. The strike last trading price was 6.36, which was 0.35 higher than the previous day. The implied volatity was 37.6, the open interest changed by -19 which decreased total open position to 659
On 10 Feb NMDC was trading at 85.07. The strike last trading price was 6.02, which was 0.51 higher than the previous day. The implied volatity was 38.26, the open interest changed by -23 which decreased total open position to 678
On 9 Feb NMDC was trading at 84.47. The strike last trading price was 5.45, which was -0.03 lower than the previous day. The implied volatity was 34.27, the open interest changed by 14 which increased total open position to 701
On 6 Feb NMDC was trading at 84.08. The strike last trading price was 5.36, which was -0.72 lower than the previous day. The implied volatity was 38.34, the open interest changed by -24 which decreased total open position to 689
On 5 Feb NMDC was trading at 84.60. The strike last trading price was 6.03, which was -1.35 lower than the previous day. The implied volatity was 36.91, the open interest changed by -14 which decreased total open position to 716
On 4 Feb NMDC was trading at 85.88. The strike last trading price was 7.1, which was 3.07 higher than the previous day. The implied volatity was 40.56, the open interest changed by -227 which decreased total open position to 735
On 3 Feb NMDC was trading at 81.65. The strike last trading price was 3.84, which was -0.25 lower than the previous day. The implied volatity was 36.3, the open interest changed by 19 which increased total open position to 961
On 2 Feb NMDC was trading at 81.44. The strike last trading price was 4.38, which was 0.58 higher than the previous day. The implied volatity was 38.51, the open interest changed by 30 which increased total open position to 959
On 1 Feb NMDC was trading at 80.38. The strike last trading price was 3.78, which was -0.35 lower than the previous day. The implied volatity was 42.13, the open interest changed by -5 which decreased total open position to 930
On 30 Jan NMDC was trading at 81.21. The strike last trading price was 4.03, which was -2.54 lower than the previous day. The implied volatity was 38.19, the open interest changed by 72 which increased total open position to 937
On 29 Jan NMDC was trading at 84.60. The strike last trading price was 6.54, which was 2.47 higher than the previous day. The implied volatity was 38.16, the open interest changed by -234 which decreased total open position to 864
On 28 Jan NMDC was trading at 81.52. The strike last trading price was 4.11, which was 1.08 higher than the previous day. The implied volatity was 33.03, the open interest changed by -16 which decreased total open position to 1100
On 27 Jan NMDC was trading at 78.84. The strike last trading price was 3.1, which was 1.13 higher than the previous day. The implied volatity was 38.54, the open interest changed by 107 which increased total open position to 1067
On 23 Jan NMDC was trading at 76.36. The strike last trading price was 1.92, which was -0.93 lower than the previous day. The implied volatity was 35.31, the open interest changed by 367 which increased total open position to 956
On 22 Jan NMDC was trading at 78.23. The strike last trading price was 2.89, which was -0.07 lower than the previous day. The implied volatity was 35.8, the open interest changed by 157 which increased total open position to 590
On 21 Jan NMDC was trading at 78.64. The strike last trading price was 2.98, which was -0.01 lower than the previous day. The implied volatity was 33.05, the open interest changed by 199 which increased total open position to 431
On 20 Jan NMDC was trading at 78.84. The strike last trading price was 2.91, which was -1.69 lower than the previous day. The implied volatity was 34.43, the open interest changed by 101 which increased total open position to 223
On 19 Jan NMDC was trading at 81.39. The strike last trading price was 4.6, which was -0.62 lower than the previous day. The implied volatity was 35.1, the open interest changed by 12 which increased total open position to 122
On 16 Jan NMDC was trading at 82.74. The strike last trading price was 5.22, which was -1.28 lower than the previous day. The implied volatity was 31.24, the open interest changed by 12 which increased total open position to 111
On 14 Jan NMDC was trading at 83.85. The strike last trading price was 6.5, which was 1.47 higher than the previous day. The implied volatity was 34.63, the open interest changed by 46 which increased total open position to 97
On 13 Jan NMDC was trading at 82.12. The strike last trading price was 5, which was -0.08 lower than the previous day. The implied volatity was 30.36, the open interest changed by -7 which decreased total open position to 53
On 12 Jan NMDC was trading at 81.76. The strike last trading price was 5, which was 0.68 higher than the previous day. The implied volatity was 30.63, the open interest changed by 22 which increased total open position to 61
On 9 Jan NMDC was trading at 80.48. The strike last trading price was 4.3, which was -0.8 lower than the previous day. The implied volatity was 29.75, the open interest changed by 7 which increased total open position to 38
On 8 Jan NMDC was trading at 81.59. The strike last trading price was 5.1, which was -2.7 lower than the previous day. The implied volatity was 32.54, the open interest changed by 3 which increased total open position to 30
On 7 Jan NMDC was trading at 86.16. The strike last trading price was 7.8, which was 1.71 higher than the previous day. The implied volatity was 24.14, the open interest changed by 3 which increased total open position to 27
On 6 Jan NMDC was trading at 83.87. The strike last trading price was 6.09, which was -0.91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Jan NMDC was trading at 83.91. The strike last trading price was 6.09, which was -0.91 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 24
On 2 Jan NMDC was trading at 84.53. The strike last trading price was 7, which was 0.96 higher than the previous day. The implied volatity was 28.23, the open interest changed by -1 which decreased total open position to 25
On 1 Jan NMDC was trading at 83.66. The strike last trading price was 6.04, which was -0.34 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 26
On 31 Dec NMDC was trading at 83.17. The strike last trading price was 6.38, which was 0.08 higher than the previous day. The implied volatity was 31.04, the open interest changed by -1 which decreased total open position to 25
On 30 Dec NMDC was trading at 83.41. The strike last trading price was 6.3, which was 1.3 higher than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 27
On 29 Dec NMDC was trading at 80.84. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 30, the open interest changed by 4 which increased total open position to 24
On 26 Dec NMDC was trading at 82.61. The strike last trading price was 6.25, which was 0.74 higher than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 20
On 24 Dec NMDC was trading at 81.43. The strike last trading price was 5.51, which was 0.51 higher than the previous day. The implied volatity was 31.16, the open interest changed by 2 which increased total open position to 19
On 23 Dec NMDC was trading at 81.53. The strike last trading price was 5, which was 3.06 higher than the previous day. The implied volatity was 25.43, the open interest changed by 1 which increased total open position to 16
On 22 Dec NMDC was trading at 78.52. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Dec NMDC was trading at 76.30. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Dec NMDC was trading at 76.51. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Dec NMDC was trading at 77.28. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Dec NMDC was trading at 77.15. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 15 Dec NMDC was trading at 78.55. The strike last trading price was 1.94, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NMDC was trading at 77.94. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Dec NMDC was trading at 75.31. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Dec NMDC was trading at 74.41. The strike last trading price was 1.94, which was -0.61 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 15
On 9 Dec NMDC was trading at 74.83. The strike last trading price was 2.55, which was - 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 2.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Dec NMDC was trading at 76.46. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NMDC was trading at 75.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NMDC was trading at 76.05. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 15
On 2 Dec NMDC was trading at 76.09. The strike last trading price was 3, which was 0.9 higher than the previous day. The implied volatity was 27.05, the open interest changed by 4 which increased total open position to 14
On 1 Dec NMDC was trading at 75.39. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 10
On 28 Nov NMDC was trading at 73.92. The strike last trading price was 2.3, which was -0.04 lower than the previous day. The implied volatity was 27.09, the open interest changed by 4 which increased total open position to 6
On 27 Nov NMDC was trading at 74.21. The strike last trading price was 2.35, which was -0.78 lower than the previous day. The implied volatity was 26.26, the open interest changed by 0 which decreased total open position to 0
| NMDC 24FEB2026 80 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.03
Theta: -0.13
Gamma: 0.15
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 80.13 | 1.05 | -0.55 | 32.6 | 299 | 2 | 98 |
| 19 Feb | 79.22 | 1.89 | 0.7 | 35.72 | 729 | 28 | 101 |
| 18 Feb | 80.09 | 1.21 | -0.75 | 32.21 | 461 | 5 | 76 |
| 17 Feb | 79.03 | 2.12 | 0.73 | 37.36 | 198 | 16 | 72 |
| 16 Feb | 80.46 | 1.38 | -0.76 | 33.69 | 195 | 56 | 56 |
| 13 Feb | 79.43 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 84.74 | 0.61 | 0.01 | 39.14 | 542 | -71 | 945 |
| 11 Feb | 85.46 | 0.59 | -0.12 | 40.27 | 531 | -9 | 1,014 |
| 10 Feb | 85.07 | 0.72 | -0.19 | 39.75 | 890 | 64 | 1,031 |
| 9 Feb | 84.47 | 0.89 | -0.22 | 39.58 | 549 | 51 | 967 |
| 6 Feb | 84.08 | 1.15 | -0.08 | 38.06 | 887 | 115 | 917 |
| 5 Feb | 84.60 | 1.23 | 0.19 | 42.11 | 1,577 | -91 | 804 |
| 4 Feb | 85.88 | 1.07 | -0.87 | 42.25 | 2,547 | -105 | 899 |
| 3 Feb | 81.65 | 2 | -0.22 | 36.96 | 3,189 | 163 | 986 |
| 2 Feb | 81.44 | 2.08 | -0.92 | 39.58 | 817 | 63 | 943 |
| 1 Feb | 80.38 | 3.06 | 0.26 | 43.04 | 1,009 | -56 | 898 |
| 30 Jan | 81.21 | 2.84 | 1.37 | 42.52 | 1,949 | 54 | 962 |
| 29 Jan | 84.60 | 1.46 | -0.87 | 39.52 | 1,385 | 161 | 910 |
| 28 Jan | 81.52 | 2.3 | -1.04 | 37.56 | 891 | -6 | 735 |
| 27 Jan | 78.84 | 3.24 | -1.91 | 36.46 | 162 | 58 | 740 |
| 23 Jan | 76.36 | 5.3 | 1.35 | 38.44 | 536 | 269 | 675 |
| 22 Jan | 78.23 | 3.9 | 0.14 | 35.59 | 187 | 96 | 408 |
| 21 Jan | 78.64 | 3.8 | 0.26 | 37.34 | 294 | 95 | 310 |
| 20 Jan | 78.84 | 3.87 | 1.53 | 34.88 | 117 | 23 | 214 |
| 19 Jan | 81.39 | 2.42 | 0.47 | 33.01 | 47 | -8 | 191 |
| 16 Jan | 82.74 | 2 | 0.21 | 32.37 | 42 | 25 | 198 |
| 14 Jan | 83.85 | 1.73 | -0.52 | 32.79 | 247 | 51 | 173 |
| 13 Jan | 82.12 | 2.25 | -0.2 | 32.46 | 15 | 9 | 121 |
| 12 Jan | 81.76 | 2.4 | -0.53 | 33.19 | 27 | 19 | 112 |
| 9 Jan | 80.48 | 2.9 | 0.35 | 32.75 | 90 | 35 | 91 |
| 8 Jan | 81.59 | 2.65 | 1.37 | 32.75 | 112 | 8 | 55 |
| 7 Jan | 86.16 | 1.28 | -0.47 | 32.39 | 50 | 10 | 47 |
| 6 Jan | 83.87 | 1.75 | -0.2 | 31.11 | 21 | 13 | 36 |
| 5 Jan | 83.91 | 1.95 | 0.38 | 32.92 | 17 | 8 | 24 |
| 2 Jan | 84.53 | 1.6 | -0.25 | 30.31 | 5 | 1 | 16 |
| 1 Jan | 83.66 | 1.85 | -0.07 | 31.29 | 9 | 3 | 15 |
| 31 Dec | 83.17 | 1.92 | 0 | 29.24 | 1 | 0 | 11 |
| 30 Dec | 83.41 | 1.95 | -0.77 | 30.3 | 8 | 5 | 10 |
| 29 Dec | 80.84 | 2.72 | 0.62 | 29.66 | 3 | 1 | 6 |
| 26 Dec | 82.61 | 2.1 | -0.68 | 28.48 | 2 | 1 | 5 |
| 24 Dec | 81.43 | 2.78 | 0.24 | 30.37 | 2 | 1 | 3 |
| 23 Dec | 81.53 | 2.54 | -6.68 | - | 3 | 2 | 2 |
| 22 Dec | 78.52 | 9.22 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 76.30 | 9.22 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 76.51 | 9.22 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 77.28 | 9.22 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 77.15 | 9.22 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 78.55 | 9.22 | - | - | 0 | 0 | 0 |
| 12 Dec | 77.94 | 9.22 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 75.31 | 9.22 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 74.41 | 9.22 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 74.83 | 9.22 | - | - | 0 | 0 | 0 |
| 8 Dec | 74.66 | 9.22 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 76.46 | 9.22 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 75.97 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 76.05 | 9.22 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 76.09 | 9.22 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 75.39 | 9.22 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 73.92 | 9.22 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 74.21 | 9.22 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 80 expiring on 24FEB2026
Delta for 80 PE is -0.48
Historical price for 80 PE is as follows
On 20 Feb NMDC was trading at 80.13. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 32.6, the open interest changed by 2 which increased total open position to 98
On 19 Feb NMDC was trading at 79.22. The strike last trading price was 1.89, which was 0.7 higher than the previous day. The implied volatity was 35.72, the open interest changed by 28 which increased total open position to 101
On 18 Feb NMDC was trading at 80.09. The strike last trading price was 1.21, which was -0.75 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 76
On 17 Feb NMDC was trading at 79.03. The strike last trading price was 2.12, which was 0.73 higher than the previous day. The implied volatity was 37.36, the open interest changed by 16 which increased total open position to 72
On 16 Feb NMDC was trading at 80.46. The strike last trading price was 1.38, which was -0.76 lower than the previous day. The implied volatity was 33.69, the open interest changed by 56 which increased total open position to 56
On 13 Feb NMDC was trading at 79.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NMDC was trading at 84.74. The strike last trading price was 0.61, which was 0.01 higher than the previous day. The implied volatity was 39.14, the open interest changed by -71 which decreased total open position to 945
On 11 Feb NMDC was trading at 85.46. The strike last trading price was 0.59, which was -0.12 lower than the previous day. The implied volatity was 40.27, the open interest changed by -9 which decreased total open position to 1014
On 10 Feb NMDC was trading at 85.07. The strike last trading price was 0.72, which was -0.19 lower than the previous day. The implied volatity was 39.75, the open interest changed by 64 which increased total open position to 1031
On 9 Feb NMDC was trading at 84.47. The strike last trading price was 0.89, which was -0.22 lower than the previous day. The implied volatity was 39.58, the open interest changed by 51 which increased total open position to 967
On 6 Feb NMDC was trading at 84.08. The strike last trading price was 1.15, which was -0.08 lower than the previous day. The implied volatity was 38.06, the open interest changed by 115 which increased total open position to 917
On 5 Feb NMDC was trading at 84.60. The strike last trading price was 1.23, which was 0.19 higher than the previous day. The implied volatity was 42.11, the open interest changed by -91 which decreased total open position to 804
On 4 Feb NMDC was trading at 85.88. The strike last trading price was 1.07, which was -0.87 lower than the previous day. The implied volatity was 42.25, the open interest changed by -105 which decreased total open position to 899
On 3 Feb NMDC was trading at 81.65. The strike last trading price was 2, which was -0.22 lower than the previous day. The implied volatity was 36.96, the open interest changed by 163 which increased total open position to 986
On 2 Feb NMDC was trading at 81.44. The strike last trading price was 2.08, which was -0.92 lower than the previous day. The implied volatity was 39.58, the open interest changed by 63 which increased total open position to 943
On 1 Feb NMDC was trading at 80.38. The strike last trading price was 3.06, which was 0.26 higher than the previous day. The implied volatity was 43.04, the open interest changed by -56 which decreased total open position to 898
On 30 Jan NMDC was trading at 81.21. The strike last trading price was 2.84, which was 1.37 higher than the previous day. The implied volatity was 42.52, the open interest changed by 54 which increased total open position to 962
On 29 Jan NMDC was trading at 84.60. The strike last trading price was 1.46, which was -0.87 lower than the previous day. The implied volatity was 39.52, the open interest changed by 161 which increased total open position to 910
On 28 Jan NMDC was trading at 81.52. The strike last trading price was 2.3, which was -1.04 lower than the previous day. The implied volatity was 37.56, the open interest changed by -6 which decreased total open position to 735
On 27 Jan NMDC was trading at 78.84. The strike last trading price was 3.24, which was -1.91 lower than the previous day. The implied volatity was 36.46, the open interest changed by 58 which increased total open position to 740
On 23 Jan NMDC was trading at 76.36. The strike last trading price was 5.3, which was 1.35 higher than the previous day. The implied volatity was 38.44, the open interest changed by 269 which increased total open position to 675
On 22 Jan NMDC was trading at 78.23. The strike last trading price was 3.9, which was 0.14 higher than the previous day. The implied volatity was 35.59, the open interest changed by 96 which increased total open position to 408
On 21 Jan NMDC was trading at 78.64. The strike last trading price was 3.8, which was 0.26 higher than the previous day. The implied volatity was 37.34, the open interest changed by 95 which increased total open position to 310
On 20 Jan NMDC was trading at 78.84. The strike last trading price was 3.87, which was 1.53 higher than the previous day. The implied volatity was 34.88, the open interest changed by 23 which increased total open position to 214
On 19 Jan NMDC was trading at 81.39. The strike last trading price was 2.42, which was 0.47 higher than the previous day. The implied volatity was 33.01, the open interest changed by -8 which decreased total open position to 191
On 16 Jan NMDC was trading at 82.74. The strike last trading price was 2, which was 0.21 higher than the previous day. The implied volatity was 32.37, the open interest changed by 25 which increased total open position to 198
On 14 Jan NMDC was trading at 83.85. The strike last trading price was 1.73, which was -0.52 lower than the previous day. The implied volatity was 32.79, the open interest changed by 51 which increased total open position to 173
On 13 Jan NMDC was trading at 82.12. The strike last trading price was 2.25, which was -0.2 lower than the previous day. The implied volatity was 32.46, the open interest changed by 9 which increased total open position to 121
On 12 Jan NMDC was trading at 81.76. The strike last trading price was 2.4, which was -0.53 lower than the previous day. The implied volatity was 33.19, the open interest changed by 19 which increased total open position to 112
On 9 Jan NMDC was trading at 80.48. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was 32.75, the open interest changed by 35 which increased total open position to 91
On 8 Jan NMDC was trading at 81.59. The strike last trading price was 2.65, which was 1.37 higher than the previous day. The implied volatity was 32.75, the open interest changed by 8 which increased total open position to 55
On 7 Jan NMDC was trading at 86.16. The strike last trading price was 1.28, which was -0.47 lower than the previous day. The implied volatity was 32.39, the open interest changed by 10 which increased total open position to 47
On 6 Jan NMDC was trading at 83.87. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 31.11, the open interest changed by 13 which increased total open position to 36
On 5 Jan NMDC was trading at 83.91. The strike last trading price was 1.95, which was 0.38 higher than the previous day. The implied volatity was 32.92, the open interest changed by 8 which increased total open position to 24
On 2 Jan NMDC was trading at 84.53. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 30.31, the open interest changed by 1 which increased total open position to 16
On 1 Jan NMDC was trading at 83.66. The strike last trading price was 1.85, which was -0.07 lower than the previous day. The implied volatity was 31.29, the open interest changed by 3 which increased total open position to 15
On 31 Dec NMDC was trading at 83.17. The strike last trading price was 1.92, which was 0 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 11
On 30 Dec NMDC was trading at 83.41. The strike last trading price was 1.95, which was -0.77 lower than the previous day. The implied volatity was 30.3, the open interest changed by 5 which increased total open position to 10
On 29 Dec NMDC was trading at 80.84. The strike last trading price was 2.72, which was 0.62 higher than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 6
On 26 Dec NMDC was trading at 82.61. The strike last trading price was 2.1, which was -0.68 lower than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 5
On 24 Dec NMDC was trading at 81.43. The strike last trading price was 2.78, which was 0.24 higher than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 3
On 23 Dec NMDC was trading at 81.53. The strike last trading price was 2.54, which was -6.68 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 22 Dec NMDC was trading at 78.52. The strike last trading price was 9.22, 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 19 Dec NMDC was trading at 76.30. The strike last trading price was 9.22, 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 Dec NMDC was trading at 76.51. The strike last trading price was 9.22, 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 Dec NMDC was trading at 77.28. The strike last trading price was 9.22, 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 16 Dec NMDC was trading at 77.15. The strike last trading price was 9.22, 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 15 Dec NMDC was trading at 78.55. The strike last trading price was 9.22, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NMDC was trading at 77.94. The strike last trading price was 9.22, 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 Dec NMDC was trading at 75.31. The strike last trading price was 9.22, 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 Dec NMDC was trading at 74.41. The strike last trading price was 9.22, 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 9 Dec NMDC was trading at 74.83. The strike last trading price was 9.22, which was - 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 9.22, 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 5 Dec NMDC was trading at 76.46. The strike last trading price was 9.22, 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 Dec NMDC was trading at 75.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NMDC was trading at 76.05. The strike last trading price was 9.22, 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 2 Dec NMDC was trading at 76.09. The strike last trading price was 9.22, 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 1 Dec NMDC was trading at 75.39. The strike last trading price was 9.22, 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 9.22, 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 9.22, 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
