NMDC

Nmdc Ltd.

80.48 -1.11 (-1.36%)

L: 78.77 H: 82.54

Back to Option Chain

Historical option data for NMDC
09 Jan 2026 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 80 CE
Delta: 0.60 Vega: 0.07 Theta: -0.07 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	80.48	2.65 ₹ 17,887.5	-0.81 -5467.50	28.72	4,122 2,78,23,500	7 47,250	1,381 93,21,750
8 Jan	81.59	3.33 ₹ 22,477.5	-3.53 -23827.50	31.08	666 44,95,500	-57 -3,84,750	1,373 92,67,750
7 Jan	86.16	6.82 ₹ 46,035	1.79 12082.50	26.21	589 39,75,750	-14 -94,500	1,430 96,52,500
6 Jan	83.87	4.92 ₹ 33,210	-0.1 -675.00	26.99	215 14,51,250	-9 -60,750	1,444 97,47,000
5 Jan	83.91	4.99 ₹ 33,682.5	-0.68 -4590.00	26.46	387 26,12,250	-22 -1,48,500	1,453 98,07,750
2 Jan	84.53	5.61 ₹ 37,867.5	0.51 3442.50	26.73	372 25,11,000	-13 -87,750	1,475 99,56,250
1 Jan	83.66	5.28 ₹ 35,640	0.63 4252.50	26.97	607 40,97,250	-32 -2,16,000	1,488 1,00,44,000
31 Dec	83.17	4.5 ₹ 30,375	-0.62 -4185.00	25.74	588 39,69,000	-31 -2,09,250	1,520 1,02,60,000
30 Dec	83.41	5.08 ₹ 34,290	1.7 11475.00	28.59	1,218 82,21,500	98 6,61,500	1,550 1,04,62,500
29 Dec	80.84	3.43 ₹ 23,152.5	-1.08 -7290.00	28.07	976 65,88,000	-68 -4,59,000	1,452 98,01,000
26 Dec	82.61	4.5 ₹ 30,375	0.82 5535.00	26.81	1,209 81,60,750	8 54,000	1,515 1,02,26,250
24 Dec	81.43	3.68 ₹ 24,840	-0.1 -675.00	26.36	583 39,35,250	22 1,48,500	1,508 1,01,79,000
23 Dec	81.53	3.78 ₹ 25,515	1.76 11880.00	24.69	3,573 2,41,17,750	-12 -81,000	1,486 1,00,30,500
22 Dec	78.52	2.03 ₹ 13,702.5	0.9 6075.00	23.91	1,360 91,80,000	332 22,41,000	1,501 1,01,31,750
19 Dec	76.30	1.12 ₹ 7,560	-0.17 -1147.50	22.36	482 32,53,500	5 33,750	1,168 78,84,000
18 Dec	76.51	1.28 ₹ 8,640	-0.31 -2092.50	23.21	238 16,06,500	7 47,250	1,163 78,50,250
17 Dec	77.28	1.59 ₹ 10,732.5	0 0.00	23.33	233 15,72,750	7 47,250	1,156 78,03,000
16 Dec	77.15	1.56 ₹ 10,530	-0.64 -4320.00	23.52	410 27,67,500	-6 -40,500	1,149 77,55,750
15 Dec	78.55	2.15 ₹ 14,512.5	0.11 742.50	22.81	602 40,63,500	342 23,08,500	1,135 76,61,250
12 Dec	77.94	2.09 ₹ 14,107.5	0.89 6007.50	23.27	1,059 71,48,250	539 36,38,250	792 53,46,000
11 Dec	75.31	1.2 ₹ 8,100	0.12 810.00	24.47	57 3,84,750	34 2,29,500	253 17,07,750
10 Dec	74.41	1.09 ₹ 7,357.5	-0.06 -405.00	25.20	30 2,02,500	7 47,250	222 14,98,500
9 Dec	74.83	1.18 ₹ 7,965	0.02 135.00	24.73	30 2,02,500	13 87,750	215 14,51,250
8 Dec	74.66	1.13 ₹ 7,627.5	-0.56 -3780.00	24.74	29 1,95,750	-10 -67,500	202 13,63,500
5 Dec	76.46	1.72 ₹ 11,610	0.16 1080.00	23.65	26 1,75,500	17 1,14,750	211 14,24,250
4 Dec	75.97	1.52 ₹ 10,260	0.02 135.00	23.07	30 2,02,500	6 40,500	195 13,16,250
3 Dec	76.05	1.5 ₹ 10,125	-0.2 -1350.00	21.94	28 1,89,000	0 0	189 12,75,750
2 Dec	76.09	1.7 ₹ 11,475	0.11 742.50	23.76	90 6,07,500	59 3,98,250	188 12,69,000
1 Dec	75.39	1.6 ₹ 10,800	0.43 2902.50	24.41	37 2,49,750	-7 -47,250	129 8,70,750
28 Nov	73.92	1.17 ₹ 7,897.5	-0.19 -1282.50	24.10	22 1,48,500	0 0	135 9,11,250

27 Nov	74.21	1.36 ₹ 9,180	-0.23 -1552.50	24.49	49 3,30,750	14 94,500	135 9,11,250
26 Nov	74.29	1.59 ₹ 10,732.5	0.43 2902.50	26.50	13 87,750	0 0	120 8,10,000
25 Nov	72.70	1.16 ₹ 7,830	-0.1 -675.00	26.99	9 60,750	1 6,750	120 8,10,000
24 Nov	72.54	1.25 ₹ 8,437.5	-0.45 -3037.50	27.78	41 2,76,750	13 87,750	118 7,96,500
21 Nov	73.51	1.81 ₹ 12,217.5	-0.13 -877.50	29.95	13 87,750	8 54,000	105 7,08,750
20 Nov	74.46	2.05 ₹ 13,837.5	0.03 202.50	28.42	33 2,22,750	23 1,55,250	96 6,48,000
19 Nov	75.26	2.02 ₹ 13,635	-0.38 -2565.00	25.22	3 20,250	-2 -13,500	73 4,92,750
18 Nov	75.72	2.4 ₹ 16,200	-0.4 -2700.00	26.78	8 54,000	0 0	74 4,99,500
17 Nov	76.54	2.8 ₹ 18,900	0.25 1687.50	27.08	3 20,250	0 0	74 4,99,500
14 Nov	76.55	2.55 ₹ 17,212.5	-0.6 -4050.00	24.55	14 94,500	4 27,000	74 4,99,500
13 Nov	77.39	3.15 ₹ 21,262.5	0.24 1620.00	26.54	59 3,98,250	20 1,35,000	65 4,38,750
12 Nov	77.18	2.91 ₹ 19,642.5	0.41 2767.50	25.09	28 1,89,000	17 1,14,750	44 2,97,000
11 Nov	75.79	2.5 ₹ 16,875	0.6 4050.00	25.23	2 13,500	1 6,750	27 1,82,250
10 Nov	75.08	1.9 ₹ 12,825	0.1 675.00	-	0 0	3 20,250	0 0
7 Nov	74.24	1.9 ₹ 12,825	0.1 675.00	24.89	3 20,250	2 13,500	25 1,68,750
6 Nov	73.12	1.8 ₹ 12,150	-0.21 -1417.50	26.53	3 20,250	-1 -6,750	22 1,48,500
4 Nov	74.27	2 ₹ 13,500	-1.05 -7087.50	24.70	11 74,250	4 27,000	21 1,41,750
3 Nov	75.92	3.05 ₹ 20,587.5	0 0.00	27.39	4 27,000	0 0	16 1,08,000
31 Oct	75.79	3.05 ₹ 20,587.5	0.05 337.50	-	6 40,500	4 27,000	15 1,01,250
30 Oct	75.89	3 ₹ 20,250	-1 -6750.00	26.14	5 33,750	0 0	11 74,250

For Nmdc Ltd. - strike price 80 expiring on 27JAN2026

Delta for 80 CE is 0.60

Historical price for 80 CE is as follows

On 9 Jan NMDC was trading at 80.48. The strike last trading price was 2.65, which was -0.81 lower than the previous day. The implied volatity was 28.72, the open interest changed by 7 which increased total open position to 1381

On 8 Jan NMDC was trading at 81.59. The strike last trading price was 3.33, which was -3.53 lower than the previous day. The implied volatity was 31.08, the open interest changed by -57 which decreased total open position to 1373

On 7 Jan NMDC was trading at 86.16. The strike last trading price was 6.82, which was 1.79 higher than the previous day. The implied volatity was 26.21, the open interest changed by -14 which decreased total open position to 1430

On 6 Jan NMDC was trading at 83.87. The strike last trading price was 4.92, which was -0.1 lower than the previous day. The implied volatity was 26.99, the open interest changed by -9 which decreased total open position to 1444

On 5 Jan NMDC was trading at 83.91. The strike last trading price was 4.99, which was -0.68 lower than the previous day. The implied volatity was 26.46, the open interest changed by -22 which decreased total open position to 1453

On 2 Jan NMDC was trading at 84.53. The strike last trading price was 5.61, which was 0.51 higher than the previous day. The implied volatity was 26.73, the open interest changed by -13 which decreased total open position to 1475

On 1 Jan NMDC was trading at 83.66. The strike last trading price was 5.28, which was 0.63 higher than the previous day. The implied volatity was 26.97, the open interest changed by -32 which decreased total open position to 1488

On 31 Dec NMDC was trading at 83.17. The strike last trading price was 4.5, which was -0.62 lower than the previous day. The implied volatity was 25.74, the open interest changed by -31 which decreased total open position to 1520

On 30 Dec NMDC was trading at 83.41. The strike last trading price was 5.08, which was 1.7 higher than the previous day. The implied volatity was 28.59, the open interest changed by 98 which increased total open position to 1550

On 29 Dec NMDC was trading at 80.84. The strike last trading price was 3.43, which was -1.08 lower than the previous day. The implied volatity was 28.07, the open interest changed by -68 which decreased total open position to 1452

On 26 Dec NMDC was trading at 82.61. The strike last trading price was 4.5, which was 0.82 higher than the previous day. The implied volatity was 26.81, the open interest changed by 8 which increased total open position to 1515

On 24 Dec NMDC was trading at 81.43. The strike last trading price was 3.68, which was -0.1 lower than the previous day. The implied volatity was 26.36, the open interest changed by 22 which increased total open position to 1508

On 23 Dec NMDC was trading at 81.53. The strike last trading price was 3.78, which was 1.76 higher than the previous day. The implied volatity was 24.69, the open interest changed by -12 which decreased total open position to 1486

On 22 Dec NMDC was trading at 78.52. The strike last trading price was 2.03, which was 0.9 higher than the previous day. The implied volatity was 23.91, the open interest changed by 332 which increased total open position to 1501

On 19 Dec NMDC was trading at 76.30. The strike last trading price was 1.12, which was -0.17 lower than the previous day. The implied volatity was 22.36, the open interest changed by 5 which increased total open position to 1168

On 18 Dec NMDC was trading at 76.51. The strike last trading price was 1.28, which was -0.31 lower than the previous day. The implied volatity was 23.21, the open interest changed by 7 which increased total open position to 1163

On 17 Dec NMDC was trading at 77.28. The strike last trading price was 1.59, which was 0 lower than the previous day. The implied volatity was 23.33, the open interest changed by 7 which increased total open position to 1156

On 16 Dec NMDC was trading at 77.15. The strike last trading price was 1.56, which was -0.64 lower than the previous day. The implied volatity was 23.52, the open interest changed by -6 which decreased total open position to 1149

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 2.15, which was 0.11 higher than the previous day. The implied volatity was 22.81, the open interest changed by 342 which increased total open position to 1135

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 2.09, which was 0.89 higher than the previous day. The implied volatity was 23.27, the open interest changed by 539 which increased total open position to 792

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 1.2, which was 0.12 higher than the previous day. The implied volatity was 24.47, the open interest changed by 34 which increased total open position to 253

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 1.09, which was -0.06 lower than the previous day. The implied volatity was 25.20, the open interest changed by 7 which increased total open position to 222

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 1.18, which was 0.02 higher than the previous day. The implied volatity was 24.73, the open interest changed by 13 which increased total open position to 215

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 1.13, which was -0.56 lower than the previous day. The implied volatity was 24.74, the open interest changed by -10 which decreased total open position to 202

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 1.72, which was 0.16 higher than the previous day. The implied volatity was 23.65, the open interest changed by 17 which increased total open position to 211

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 1.52, which was 0.02 higher than the previous day. The implied volatity was 23.07, the open interest changed by 6 which increased total open position to 195

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 189

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 1.7, which was 0.11 higher than the previous day. The implied volatity was 23.76, the open interest changed by 59 which increased total open position to 188

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 1.6, which was 0.43 higher than the previous day. The implied volatity was 24.41, the open interest changed by -7 which decreased total open position to 129

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 1.17, which was -0.19 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 135

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 1.36, which was -0.23 lower than the previous day. The implied volatity was 24.49, the open interest changed by 14 which increased total open position to 135

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 1.59, which was 0.43 higher than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 120

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 1.16, which was -0.1 lower than the previous day. The implied volatity was 26.99, the open interest changed by 1 which increased total open position to 120

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 27.78, the open interest changed by 13 which increased total open position to 118

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 1.81, which was -0.13 lower than the previous day. The implied volatity was 29.95, the open interest changed by 8 which increased total open position to 105

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 2.05, which was 0.03 higher than the previous day. The implied volatity was 28.42, the open interest changed by 23 which increased total open position to 96

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 2.02, which was -0.38 lower than the previous day. The implied volatity was 25.22, the open interest changed by -2 which decreased total open position to 73

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 74

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 74

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 24.55, the open interest changed by 4 which increased total open position to 74

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 3.15, which was 0.24 higher than the previous day. The implied volatity was 26.54, the open interest changed by 20 which increased total open position to 65

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 2.91, which was 0.41 higher than the previous day. The implied volatity was 25.09, the open interest changed by 17 which increased total open position to 44

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 27

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov NMDC was trading at 74.24. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 25

On 6 Nov NMDC was trading at 73.12. The strike last trading price was 1.8, which was -0.21 lower than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 22

On 4 Nov NMDC was trading at 74.27. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 24.70, the open interest changed by 4 which increased total open position to 21

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 16

On 31 Oct NMDC was trading at 75.79. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 15

On 30 Oct NMDC was trading at 75.89. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 11

NMDC 27JAN2026 80 PE
Delta: -0.41 Vega: 0.07 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	80.48	1.67 ₹ 11,272.5	0.33 2227.50	30.79	5,574 3,76,24,500	-178 -12,01,500	1,069 72,15,750
8 Jan	81.59	1.46 ₹ 9,855	1.07 7222.50	31.37	3,496 2,35,98,000	144 9,72,000	1,262 85,18,500
7 Jan	86.16	0.38 ₹ 2,565	-0.34 -2295.00	30.16	1,266 85,45,500	86 5,80,500	1,114 75,19,500
6 Jan	83.87	0.72 ₹ 4,860	-0.01 -67.50	28.74	766 51,70,500	-28 -1,89,000	1,027 69,32,250
5 Jan	83.91	0.74 ₹ 4,995	0.1 675.00	28.71	677 45,69,750	-48 -3,24,000	1,077 72,69,750
2 Jan	84.53	0.64 ₹ 4,320	-0.17 -1147.50	27.34	834 56,29,500	17 1,14,750	1,124 75,87,000
1 Jan	83.66	0.77 ₹ 5,197.5	-0.32 -2160.00	27.50	682 46,03,500	7 47,250	1,106 74,65,500
31 Dec	83.17	1.14 ₹ 7,695	0.04 270.00	28.87	1,199 80,93,250	226 15,25,500	1,099 74,18,250
30 Dec	83.41	1.13 ₹ 7,627.5	-0.75 -5062.50	29.81	1,921 1,29,66,750	31 2,09,250	884 59,67,000
29 Dec	80.84	1.81 ₹ 12,217.5	0.49 3307.50	28.22	1,926 1,30,00,500	307 20,72,250	850 57,37,500
26 Dec	82.61	1.3 ₹ 8,775	-0.34 -2295.00	27.27	428 28,89,000	25 1,68,750	542 36,58,500
24 Dec	81.43	1.67 ₹ 11,272.5	0.13 877.50	25.95	285 19,23,750	42 2,83,500	518 34,96,500
23 Dec	81.53	1.56 ₹ 10,530	-1.33 -8977.50	25.70	1,085 73,23,750	194 13,09,500	480 32,40,000
22 Dec	78.52	2.9 ₹ 19,575	-1.64 -11070.00	25.85	283 19,10,250	217 14,64,750	284 19,17,000
19 Dec	76.30	4.54 ₹ 30,645	0.75 5062.50	28.58	5 33,750	-1 -6,750	67 4,52,250
18 Dec	76.51	3.79 ₹ 25,582.5	-0.11 -742.50	21.38	10 67,500	7 47,250	68 4,59,000
17 Dec	77.28	3.9 ₹ 26,325	-0.28 -1890.00	27.08	5 33,750	4 27,000	60 4,05,000
16 Dec	77.15	4.18 ₹ 28,215	1.16 7830.00	28.36	3 20,250	1 6,750	57 3,84,750
15 Dec	78.55	3.03 ₹ 20,452.5	-0.46 -3105.00	25.02	21 1,41,750	11 74,250	51 3,44,250
12 Dec	77.94	3.49 ₹ 23,557.5	-1.81 -12217.50	26.58	7 47,250	-1 -6,750	35 2,36,250
11 Dec	75.31	5.3 ₹ 35,775	-0.7 -4725.00	27.42	5 33,750	0 0	34 2,29,500
10 Dec	74.41	6 ₹ 40,500	0.2 1350.00	28.26	17 1,14,750	14 94,500	33 2,22,750
9 Dec	74.83	5.85 ₹ 39,487.5	1.3 8775.00	-	0 0	0 0	0 0
8 Dec	74.66	5.85 ₹ 39,487.5	1.3 8775.00	27.99	5 33,750	0 0	19 1,28,250
5 Dec	76.46	4.55 ₹ 30,712.5	-0.39 -2632.50	-	0 0	0 0	0 0
4 Dec	75.97	4.55 ₹ 30,712.5	-0.39 -2632.50	24.62	2 13,500	0 0	19 1,28,250
3 Dec	76.05	4.94 ₹ 33,345	0.4 2700.00	28.58	1 6,750	0 0	20 1,35,000
2 Dec	76.09	4.54 ₹ 30,645	-1.46 -9855.00	24.45	2 13,500	0 0	20 1,35,000
1 Dec	75.39	6 ₹ 40,500	-0.25 -1687.50	34.00	2 13,500	0 0	19 1,28,250
28 Nov	73.92	6.25 ₹ 42,187.5	-0.25 -1687.50	-	0 0	0 0	0 0
27 Nov	74.21	6.25 ₹ 42,187.5	-0.25 -1687.50	29.61	2 13,500	0 0	19 1,28,250
26 Nov	74.29	6.5 ₹ 43,875	-0.5 -3375.00	-	1 6,750	0 0	19 1,28,250
25 Nov	72.70	7 ₹ 47,250	0.5 3375.00	-	0 0	0 0	0 0
24 Nov	72.54	7 ₹ 47,250	0.5 3375.00	-	0 0	1 6,750	0 0
21 Nov	73.51	7 ₹ 47,250	0.5 3375.00	29.33	2 13,500	1 6,750	19 1,28,250
20 Nov	74.46	6.5 ₹ 43,875	0.55 3712.50	32.55	1 6,750	0 0	17 1,14,750
19 Nov	75.26	5.95 ₹ 40,162.5	-0.05 -337.50	31.41	3 20,250	-2 -13,500	17 1,14,750
18 Nov	75.72	6 ₹ 40,500	1 6750.00	33.42	2 13,500	0 0	20 1,35,000
17 Nov	76.54	5 ₹ 33,750	0 0.00	29.07	2 13,500	0 0	22 1,48,500
14 Nov	76.55	5 ₹ 33,750	0.11 742.50	-	1 6,750	0 0	21 1,41,750
13 Nov	77.39	4.89 ₹ 33,007.5	-0.51 -3442.50	-	11 74,250	6 40,500	16 1,08,000
12 Nov	77.18	5.4 ₹ 36,450	-2.85 -19237.50	33.92	10 67,500	9 60,750	9 60,750
11 Nov	75.79	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	8.25 ₹ 55,687.5	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 80 expiring on 27JAN2026

Delta for 80 PE is -0.41

Historical price for 80 PE is as follows

On 9 Jan NMDC was trading at 80.48. The strike last trading price was 1.67, which was 0.33 higher than the previous day. The implied volatity was 30.79, the open interest changed by -178 which decreased total open position to 1069

On 8 Jan NMDC was trading at 81.59. The strike last trading price was 1.46, which was 1.07 higher than the previous day. The implied volatity was 31.37, the open interest changed by 144 which increased total open position to 1262

On 7 Jan NMDC was trading at 86.16. The strike last trading price was 0.38, which was -0.34 lower than the previous day. The implied volatity was 30.16, the open interest changed by 86 which increased total open position to 1114

On 6 Jan NMDC was trading at 83.87. The strike last trading price was 0.72, which was -0.01 lower than the previous day. The implied volatity was 28.74, the open interest changed by -28 which decreased total open position to 1027

On 5 Jan NMDC was trading at 83.91. The strike last trading price was 0.74, which was 0.1 higher than the previous day. The implied volatity was 28.71, the open interest changed by -48 which decreased total open position to 1077

On 2 Jan NMDC was trading at 84.53. The strike last trading price was 0.64, which was -0.17 lower than the previous day. The implied volatity was 27.34, the open interest changed by 17 which increased total open position to 1124

On 1 Jan NMDC was trading at 83.66. The strike last trading price was 0.77, which was -0.32 lower than the previous day. The implied volatity was 27.50, the open interest changed by 7 which increased total open position to 1106

On 31 Dec NMDC was trading at 83.17. The strike last trading price was 1.14, which was 0.04 higher than the previous day. The implied volatity was 28.87, the open interest changed by 226 which increased total open position to 1099

On 30 Dec NMDC was trading at 83.41. The strike last trading price was 1.13, which was -0.75 lower than the previous day. The implied volatity was 29.81, the open interest changed by 31 which increased total open position to 884

On 29 Dec NMDC was trading at 80.84. The strike last trading price was 1.81, which was 0.49 higher than the previous day. The implied volatity was 28.22, the open interest changed by 307 which increased total open position to 850

On 26 Dec NMDC was trading at 82.61. The strike last trading price was 1.3, which was -0.34 lower than the previous day. The implied volatity was 27.27, the open interest changed by 25 which increased total open position to 542

On 24 Dec NMDC was trading at 81.43. The strike last trading price was 1.67, which was 0.13 higher than the previous day. The implied volatity was 25.95, the open interest changed by 42 which increased total open position to 518

On 23 Dec NMDC was trading at 81.53. The strike last trading price was 1.56, which was -1.33 lower than the previous day. The implied volatity was 25.70, the open interest changed by 194 which increased total open position to 480

On 22 Dec NMDC was trading at 78.52. The strike last trading price was 2.9, which was -1.64 lower than the previous day. The implied volatity was 25.85, the open interest changed by 217 which increased total open position to 284

On 19 Dec NMDC was trading at 76.30. The strike last trading price was 4.54, which was 0.75 higher than the previous day. The implied volatity was 28.58, the open interest changed by -1 which decreased total open position to 67

On 18 Dec NMDC was trading at 76.51. The strike last trading price was 3.79, which was -0.11 lower than the previous day. The implied volatity was 21.38, the open interest changed by 7 which increased total open position to 68

On 17 Dec NMDC was trading at 77.28. The strike last trading price was 3.9, which was -0.28 lower than the previous day. The implied volatity was 27.08, the open interest changed by 4 which increased total open position to 60

On 16 Dec NMDC was trading at 77.15. The strike last trading price was 4.18, which was 1.16 higher than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 57

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 3.03, which was -0.46 lower than the previous day. The implied volatity was 25.02, the open interest changed by 11 which increased total open position to 51

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 3.49, which was -1.81 lower than the previous day. The implied volatity was 26.58, the open interest changed by -1 which decreased total open position to 35

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 34

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was 28.26, the open interest changed by 14 which increased total open position to 33

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 5.85, which was 1.3 higher 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 5.85, which was 1.3 higher than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 19

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 4.55, which was -0.39 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 4.55, which was -0.39 lower than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 19

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 4.94, which was 0.4 higher than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 20

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 4.54, which was -1.46 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 20

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 19

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 6.25, which was -0.25 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 6.25, which was -0.25 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 19

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 7, which was 0.5 higher than the previous day. The implied volatity was 29.33, 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 6.5, which was 0.55 higher than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 17

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by -2 which decreased total open position to 17

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 33.42, the open interest changed by 0 which decreased total open position to 20

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 22

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 5, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 4.89, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 16

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 5.4, which was -2.85 lower than the previous day. The implied volatity was 33.92, the open interest changed by 9 which increased total open position to 9

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD