NMDC
Nmdc Ltd.
Historical option data for NMDC
10 Apr 2026 04:11 PM IST
| NMDC 28-Apr-2026 (17d) 81 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -0.06
Gamma: 0.04765
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 85.07 | 5.23 | 0.23000000000000043 | 33.65 | 47 | -5 | 283 | |||||||||
| 9 Apr | 84.44 | 4.9 | 0.99 | 33.22 | 87 | -5 | 289 | |||||||||
| 8 Apr | 82.91 | 3.9 | 0.38 | 31.87 | 194 | 4 | 324 | |||||||||
| 7 Apr | 81.74 | 3.47 | -0.06 | 36.35 | 376 | 22 | 322 | |||||||||
| 6 Apr | 81.40 | 3.57 | 1.4 | 37.82 | 970 | 3 | 305 | |||||||||
| 2 Apr | 78.08 | 2.13 | -0.06 | 37.93 | 232 | 17 | 302 | |||||||||
| 1 Apr | 78.17 | 2.2 | 0.26 | 36.79 | 88 | 4 | 285 | |||||||||
| 30 Mar | 76.27 | 1.92 | -0.43 | 40.79 | 388 | 195 | 280 | |||||||||
| 27 Mar | 77.20 | 2.37 | -0.25 | 39.5 | 33 | 7 | 86 | |||||||||
| 25 Mar | 77.85 | 2.57 | 0.29 | 38.52 | 50 | 8 | 79 | |||||||||
| 24 Mar | 76.77 | 2.33 | 0.3 | 39.46 | 21 | -4 | 71 | |||||||||
| 23 Mar | 75.09 | 2.03 | -1.39 | 42.5 | 47 | 17 | 75 | |||||||||
| 20 Mar | 79.78 | 3.42 | 0.95 | 35.87 | 65 | 31 | 57 | |||||||||
| 19 Mar | 77.94 | 2.59 | -0.71 | 33.58 | 39 | 23 | 26 | |||||||||
| 18 Mar | 79.49 | 3.3 | -0.75 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 79.22 | 3.3 | -0.75 | - | 1 | 0 | 3 | |||||||||
| 16 Mar | 77.56 | 3.3 | -0.75 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 78.59 | 3.3 | -0.75 | 35.28 | 1 | -1 | 0 | |||||||||
| 12 Mar | 80.87 | 4.05 | 0.55 | 31.2 | 1 | 0 | 3 | |||||||||
| 11 Mar | 79.73 | 3.5 | -0.43 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 79.67 | 3.5 | -0.43 | - | 2 | 0 | 3 | |||||||||
| 9 Mar | 79.13 | 3.5 | -0.43 | 33.55 | 2 | 1 | 2 | |||||||||
| 6 Mar | 79.79 | 3.93 | -1.5 | 32.15 | 1 | 0 | 0 | |||||||||
| 5 Mar | 78.44 | 5.43 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 4 Mar | 76.71 | 5.43 | 0 | 3.5 | 0 | 0 | 0 | |||||||||
| 2 Mar | 81.26 | 5.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 81.74 | 5.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 82.56 | 5.43 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 81.86 | 5.43 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 24 Feb | 80.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 78.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 80.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 79.22 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 80.09 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 79.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 80.46 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 79.43 | - | - | - | 0 | 0 | 0 | |||||||||
For Nmdc Ltd. - strike price 81 expiring on 28APR2026
Delta for 81 CE is 0.77
Historical price for 81 CE is as follows
On 10 Apr NMDC was trading at 85.07. The strike last trading price was 5.23, which was 0.23000000000000043 higher than the previous day. The implied volatity was 33.65, the open interest changed by -5 which decreased total open position to 283
On 9 Apr NMDC was trading at 84.44. The strike last trading price was 4.9, which was 0.99 higher than the previous day. The implied volatity was 33.22, the open interest changed by -5 which decreased total open position to 289
On 8 Apr NMDC was trading at 82.91. The strike last trading price was 3.9, which was 0.38 higher than the previous day. The implied volatity was 31.87, the open interest changed by 4 which increased total open position to 324
On 7 Apr NMDC was trading at 81.74. The strike last trading price was 3.47, which was -0.06 lower than the previous day. The implied volatity was 36.35, the open interest changed by 22 which increased total open position to 322
On 6 Apr NMDC was trading at 81.40. The strike last trading price was 3.57, which was 1.4 higher than the previous day. The implied volatity was 37.82, the open interest changed by 3 which increased total open position to 305
On 2 Apr NMDC was trading at 78.08. The strike last trading price was 2.13, which was -0.06 lower than the previous day. The implied volatity was 37.93, the open interest changed by 17 which increased total open position to 302
On 1 Apr NMDC was trading at 78.17. The strike last trading price was 2.2, which was 0.26 higher than the previous day. The implied volatity was 36.79, the open interest changed by 4 which increased total open position to 285
On 30 Mar NMDC was trading at 76.27. The strike last trading price was 1.92, which was -0.43 lower than the previous day. The implied volatity was 40.79, the open interest changed by 195 which increased total open position to 280
On 27 Mar NMDC was trading at 77.20. The strike last trading price was 2.37, which was -0.25 lower than the previous day. The implied volatity was 39.5, the open interest changed by 7 which increased total open position to 86
On 25 Mar NMDC was trading at 77.85. The strike last trading price was 2.57, which was 0.29 higher than the previous day. The implied volatity was 38.52, the open interest changed by 8 which increased total open position to 79
On 24 Mar NMDC was trading at 76.77. The strike last trading price was 2.33, which was 0.3 higher than the previous day. The implied volatity was 39.46, the open interest changed by -4 which decreased total open position to 71
On 23 Mar NMDC was trading at 75.09. The strike last trading price was 2.03, which was -1.39 lower than the previous day. The implied volatity was 42.5, the open interest changed by 17 which increased total open position to 75
On 20 Mar NMDC was trading at 79.78. The strike last trading price was 3.42, which was 0.95 higher than the previous day. The implied volatity was 35.87, the open interest changed by 31 which increased total open position to 57
On 19 Mar NMDC was trading at 77.94. The strike last trading price was 2.59, which was -0.71 lower than the previous day. The implied volatity was 33.58, the open interest changed by 23 which increased total open position to 26
On 18 Mar NMDC was trading at 79.49. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar NMDC was trading at 79.22. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar NMDC was trading at 77.56. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar NMDC was trading at 78.59. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 35.28, the open interest changed by -1 which decreased total open position to 0
On 12 Mar NMDC was trading at 80.87. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was 31.2, the open interest changed by 0 which decreased total open position to 3
On 11 Mar NMDC was trading at 79.73. The strike last trading price was 3.5, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar NMDC was trading at 79.67. The strike last trading price was 3.5, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar NMDC was trading at 79.13. The strike last trading price was 3.5, which was -0.43 lower than the previous day. The implied volatity was 33.55, the open interest changed by 1 which increased total open position to 2
On 6 Mar NMDC was trading at 79.79. The strike last trading price was 3.93, which was -1.5 lower than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NMDC was trading at 78.44. The strike last trading price was 5.43, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NMDC was trading at 76.71. The strike last trading price was 5.43, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NMDC was trading at 81.26. The strike last trading price was 5.43, 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 Feb NMDC was trading at 81.74. The strike last trading price was 5.43, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NMDC was trading at 82.56. The strike last trading price was 5.43, 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 25 Feb NMDC was trading at 81.86. The strike last trading price was 5.43, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NMDC was trading at 80.80. 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 23 Feb NMDC was trading at 78.91. 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 20 Feb NMDC was trading at 80.13. 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 19 Feb NMDC was trading at 79.22. 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 18 Feb NMDC was trading at 80.09. 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 17 Feb NMDC was trading at 79.03. 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 16 Feb NMDC was trading at 80.46. 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 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
| NMDC 28-Apr-2026 (17d) 81 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -0.04
Gamma: 0.04771
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 85.07 | 0.88 | -0.16000000000000003 | 33.32 | 166 | 28 | 261 |
| 9 Apr | 84.44 | 1.07 | -0.42 | 34.03 | 180 | 11 | 232 |
| 8 Apr | 82.91 | 1.46 | -0.86 | 33.03 | 258 | 10 | 223 |
| 7 Apr | 81.74 | 2.33 | -0.31 | 37.32 | 265 | 19 | 213 |
| 6 Apr | 81.40 | 2.67 | -1.63 | 40.07 | 489 | 119 | 195 |
| 2 Apr | 78.08 | 4.6 | 0.2 | 38.49 | 29 | -13 | 74 |
| 1 Apr | 78.17 | 4.35 | -1.89 | 36.63 | 15 | 8 | 88 |
| 30 Mar | 76.27 | 6.24 | 0.94 | 44.06 | 45 | 37 | 79 |
| 27 Mar | 77.20 | 5.3 | 0.47 | 38.79 | 6 | 5 | 43 |
| 25 Mar | 77.85 | 4.83 | -0.77 | 35.49 | 3 | 1 | 38 |
| 24 Mar | 76.77 | 5.6 | -1.46 | 37.06 | 13 | -2 | 36 |
| 23 Mar | 75.09 | 7.06 | 3.16 | 40.2 | 1 | 0 | 38 |
| 20 Mar | 79.78 | 4.05 | 0.76 | 35.78 | 42 | 34 | 37 |
| 19 Mar | 77.94 | 3.29 | -1.41 | - | 3 | 0 | 3 |
| 18 Mar | 79.49 | 3.29 | -1.41 | 27.92 | 3 | 0 | 0 |
| 17 Mar | 79.22 | 4.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 77.56 | 4.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 78.59 | 4.7 | 0 | 0.13 | 0 | 0 | 0 |
| 12 Mar | 80.87 | 4.7 | 0 | 1.18 | 0 | 0 | 0 |
| 11 Mar | 79.73 | 4.7 | 0 | 0.14 | 0 | 0 | 0 |
| 10 Mar | 79.67 | 4.7 | 0 | 0.24 | 0 | 0 | 0 |
| 9 Mar | 79.13 | 4.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 79.79 | 4.7 | 0 | 0.1 | 0 | 0 | 0 |
| 5 Mar | 78.44 | 4.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 76.71 | 4.7 | 0 | 1.8 | 0 | 0 | 0 |
| 2 Mar | 81.26 | 4.7 | 0 | 1.85 | 0 | 0 | 0 |
| 27 Feb | 81.74 | 4.7 | 0 | 2.24 | 0 | 0 | 0 |
| 26 Feb | 82.56 | 4.7 | 0 | 2.82 | 0 | 0 | 0 |
| 25 Feb | 81.86 | 4.7 | 0 | 2.18 | 0 | 0 | 0 |
| 24 Feb | 80.80 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 78.91 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 80.13 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 79.22 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 80.09 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 79.03 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 80.46 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 79.43 | - | - | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 81 expiring on 28APR2026
Delta for 81 PE is -0.23
Historical price for 81 PE is as follows
On 10 Apr NMDC was trading at 85.07. The strike last trading price was 0.88, which was -0.16000000000000003 lower than the previous day. The implied volatity was 33.32, the open interest changed by 28 which increased total open position to 261
On 9 Apr NMDC was trading at 84.44. The strike last trading price was 1.07, which was -0.42 lower than the previous day. The implied volatity was 34.03, the open interest changed by 11 which increased total open position to 232
On 8 Apr NMDC was trading at 82.91. The strike last trading price was 1.46, which was -0.86 lower than the previous day. The implied volatity was 33.03, the open interest changed by 10 which increased total open position to 223
On 7 Apr NMDC was trading at 81.74. The strike last trading price was 2.33, which was -0.31 lower than the previous day. The implied volatity was 37.32, the open interest changed by 19 which increased total open position to 213
On 6 Apr NMDC was trading at 81.40. The strike last trading price was 2.67, which was -1.63 lower than the previous day. The implied volatity was 40.07, the open interest changed by 119 which increased total open position to 195
On 2 Apr NMDC was trading at 78.08. The strike last trading price was 4.6, which was 0.2 higher than the previous day. The implied volatity was 38.49, the open interest changed by -13 which decreased total open position to 74
On 1 Apr NMDC was trading at 78.17. The strike last trading price was 4.35, which was -1.89 lower than the previous day. The implied volatity was 36.63, the open interest changed by 8 which increased total open position to 88
On 30 Mar NMDC was trading at 76.27. The strike last trading price was 6.24, which was 0.94 higher than the previous day. The implied volatity was 44.06, the open interest changed by 37 which increased total open position to 79
On 27 Mar NMDC was trading at 77.20. The strike last trading price was 5.3, which was 0.47 higher than the previous day. The implied volatity was 38.79, the open interest changed by 5 which increased total open position to 43
On 25 Mar NMDC was trading at 77.85. The strike last trading price was 4.83, which was -0.77 lower than the previous day. The implied volatity was 35.49, the open interest changed by 1 which increased total open position to 38
On 24 Mar NMDC was trading at 76.77. The strike last trading price was 5.6, which was -1.46 lower than the previous day. The implied volatity was 37.06, the open interest changed by -2 which decreased total open position to 36
On 23 Mar NMDC was trading at 75.09. The strike last trading price was 7.06, which was 3.16 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 38
On 20 Mar NMDC was trading at 79.78. The strike last trading price was 4.05, which was 0.76 higher than the previous day. The implied volatity was 35.78, the open interest changed by 34 which increased total open position to 37
On 19 Mar NMDC was trading at 77.94. The strike last trading price was 3.29, which was -1.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar NMDC was trading at 79.49. The strike last trading price was 3.29, which was -1.41 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NMDC was trading at 79.22. The strike last trading price was 4.7, 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 Mar NMDC was trading at 77.56. The strike last trading price was 4.7, 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 13 Mar NMDC was trading at 78.59. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NMDC was trading at 80.87. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NMDC was trading at 79.73. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NMDC was trading at 79.67. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NMDC was trading at 79.13. The strike last trading price was 4.7, 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 Mar NMDC was trading at 79.79. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NMDC was trading at 78.44. The strike last trading price was 4.7, 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 Mar NMDC was trading at 76.71. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NMDC was trading at 81.26. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NMDC was trading at 81.74. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NMDC was trading at 82.56. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NMDC was trading at 81.86. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NMDC was trading at 80.80. 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 23 Feb NMDC was trading at 78.91. 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 20 Feb NMDC was trading at 80.13. 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 19 Feb NMDC was trading at 79.22. 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 18 Feb NMDC was trading at 80.09. 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 17 Feb NMDC was trading at 79.03. 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 16 Feb NMDC was trading at 80.46. 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 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
