NMDC

Nmdc Ltd.

84.48 +2.83 (3.47%)

L: 81.65 H: 85.45

Back to Option Chain

Historical option data for NMDC
04 Feb 2026 11:11 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NMDC 24-FEB-2026 81 CE
Delta: 0.71 Vega: 0.07 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	84.48	5.4 ₹ 36,450	1.95 13162.50	39.11	708 47,79,000	-131 -8,84,250	631 42,59,250
3 Feb	81.65	3.24 ₹ 21,870	-0.31 -2092.50	35.76	1,389 93,75,750	61 4,11,750	763 51,50,250
2 Feb	81.44	3.8 ₹ 25,650	0.62 4185.00	38.45	1,139 76,88,250	24 1,62,000	710 47,92,500
1 Feb	80.38	3.29 ₹ 22,207.5	-0.36 -2430.00	42.12	864 58,32,000	29 1,95,750	686 46,30,500
30 Jan	81.21	3.44 ₹ 23,220	-2.43 -16402.50	37.46	1,376 92,88,000	102 6,88,500	662 44,68,500

29 Jan	84.60	5.83 ₹ 39,352.5	2.32 15660.00	37.89	276 18,63,000	-22 -1,48,500	560 37,80,000
28 Jan	81.52	3.54 ₹ 23,895	1.02 6885.00	33.04	1,631 1,10,09,250	382 25,78,500	582 39,28,500
27 Jan	78.84	2.71 ₹ 18,292.5	1.03 6952.50	36.54	324 21,87,000	46 3,10,500	202 13,63,500
23 Jan	76.36	1.63 ₹ 11,002.5	-0.78 -5265.00	35.53	115 7,76,250	65 4,38,750	156 10,53,000
22 Jan	78.23	2.43 ₹ 16,402.5	-0.01 -67.50	35.19	33 2,22,750	20 1,35,000	90 6,07,500
21 Jan	78.64	2.44 ₹ 16,470	-0.01 -67.50	31.91	86 5,80,500	47 3,17,250	61 4,11,750
20 Jan	78.84	2.4 ₹ 16,200	-1.5 -10125.00	33.36	14 94,500	3 20,250	5 33,750
19 Jan	81.39	3.9 ₹ 26,325	-1.35 -9112.50	33.5	2 13,500	0 0	1 6,750
16 Jan	82.74	5.25 ₹ 35,437.5	-1.25 -8437.50	-	0 0	0 0	1 6,750
14 Jan	83.85	5.25 ₹ 35,437.5	-1.25 -8437.50	28.53	1 6,750	0 0	0 0
13 Jan	82.12	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
12 Jan	81.76	6.5 ₹ 43,875	0 0.00	0.21	0 0	0 0	0 0
9 Jan	80.48	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
8 Jan	81.59	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
7 Jan	86.16	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
6 Jan	83.87	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
5 Jan	83.91	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
2 Jan	84.53	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
1 Jan	83.66	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0
31 Dec	83.17	6.5 ₹ 43,875	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 81 expiring on 24FEB2026

Delta for 81 CE is 0.71

Historical price for 81 CE is as follows

On 4 Feb NMDC was trading at 84.48. The strike last trading price was 5.4, which was 1.95 higher than the previous day. The implied volatity was 39.11, the open interest changed by -131 which decreased total open position to 631

On 3 Feb NMDC was trading at 81.65. The strike last trading price was 3.24, which was -0.31 lower than the previous day. The implied volatity was 35.76, the open interest changed by 61 which increased total open position to 763

On 2 Feb NMDC was trading at 81.44. The strike last trading price was 3.8, which was 0.62 higher than the previous day. The implied volatity was 38.45, the open interest changed by 24 which increased total open position to 710

On 1 Feb NMDC was trading at 80.38. The strike last trading price was 3.29, which was -0.36 lower than the previous day. The implied volatity was 42.12, the open interest changed by 29 which increased total open position to 686

On 30 Jan NMDC was trading at 81.21. The strike last trading price was 3.44, which was -2.43 lower than the previous day. The implied volatity was 37.46, the open interest changed by 102 which increased total open position to 662

On 29 Jan NMDC was trading at 84.60. The strike last trading price was 5.83, which was 2.32 higher than the previous day. The implied volatity was 37.89, the open interest changed by -22 which decreased total open position to 560

On 28 Jan NMDC was trading at 81.52. The strike last trading price was 3.54, which was 1.02 higher than the previous day. The implied volatity was 33.04, the open interest changed by 382 which increased total open position to 582

On 27 Jan NMDC was trading at 78.84. The strike last trading price was 2.71, which was 1.03 higher than the previous day. The implied volatity was 36.54, the open interest changed by 46 which increased total open position to 202

On 23 Jan NMDC was trading at 76.36. The strike last trading price was 1.63, which was -0.78 lower than the previous day. The implied volatity was 35.53, the open interest changed by 65 which increased total open position to 156

On 22 Jan NMDC was trading at 78.23. The strike last trading price was 2.43, which was -0.01 lower than the previous day. The implied volatity was 35.19, the open interest changed by 20 which increased total open position to 90

On 21 Jan NMDC was trading at 78.64. The strike last trading price was 2.44, which was -0.01 lower than the previous day. The implied volatity was 31.91, the open interest changed by 47 which increased total open position to 61

On 20 Jan NMDC was trading at 78.84. The strike last trading price was 2.4, which was -1.5 lower than the previous day. The implied volatity was 33.36, the open interest changed by 3 which increased total open position to 5

On 19 Jan NMDC was trading at 81.39. The strike last trading price was 3.9, which was -1.35 lower than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 1

On 16 Jan NMDC was trading at 82.74. The strike last trading price was 5.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan NMDC was trading at 83.85. The strike last trading price was 5.25, which was -1.25 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 0

On 13 Jan NMDC was trading at 82.12. The strike last trading price was 6.5, 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 12 Jan NMDC was trading at 81.76. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0

On 9 Jan NMDC was trading at 80.48. The strike last trading price was 6.5, 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 8 Jan NMDC was trading at 81.59. The strike last trading price was 6.5, 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 Jan NMDC was trading at 86.16. The strike last trading price was 6.5, 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 Jan NMDC was trading at 83.87. The strike last trading price was 6.5, 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 Jan NMDC was trading at 83.91. The strike last trading price was 6.5, 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 Jan NMDC was trading at 84.53. The strike last trading price was 6.5, 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 Jan NMDC was trading at 83.66. The strike last trading price was 6.5, 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 Dec NMDC was trading at 83.17. The strike last trading price was 6.5, 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

NMDC 24FEB2026 81 PE
Delta: -0.26 Vega: 0.06 Theta: -0.06 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	84.48	1.42 ₹ 9,585	-0.92 -6210.00	40.15	570 38,47,500	72 4,86,000	311 20,99,250
3 Feb	81.65	2.43 ₹ 16,402.5	-0.25 -1687.50	36.86	1,386 93,55,500	79 5,33,250	246 16,60,500
2 Feb	81.44	2.47 ₹ 16,672.5	-1.04 -7020.00	39.17	320 21,60,000	-12 -81,000	166 11,20,500
1 Feb	80.38	3.48 ₹ 23,490	0.21 1417.50	41.98	331 22,34,250	17 1,14,750	178 12,01,500
30 Jan	81.21	3.27 ₹ 22,072.5	1.57 10597.50	42.03	868 58,59,000	-2 -13,500	162 10,93,500
29 Jan	84.60	1.78 ₹ 12,015	-1 -6750.00	39.63	349 23,55,750	21 1,41,750	167 11,27,250
28 Jan	81.52	2.76 ₹ 18,630	-1.36 -9180.00	37.84	399 26,93,250	55 3,71,250	136 9,18,000
27 Jan	78.84	3.9 ₹ 26,325	-1.89 -12757.50	37.78	23 1,55,250	17 1,14,750	81 5,46,750
23 Jan	76.36	5.97 ₹ 40,297.5	1.42 9585.00	38.41	37 2,49,750	15 1,01,250	63 4,25,250
22 Jan	78.23	4.59 ₹ 30,982.5	0.28 1890.00	36.69	13 87,750	5 33,750	48 3,24,000
21 Jan	78.64	4.31 ₹ 29,092.5	0.36 2430.00	36.85	4 27,000	-1 -6,750	43 2,90,250
20 Jan	78.84	3.96 ₹ 26,730	1.27 8572.50	29.7	26 1,75,500	21 1,41,750	44 2,97,000
19 Jan	81.39	2.67 ₹ 18,022.5	-0.47 -3172.50	31.05	26 1,75,500	19 1,28,250	20 1,35,000
16 Jan	82.74	3.14 ₹ 21,195	-0.2 -1350.00	-	0 0	0 0	1 6,750
14 Jan	83.85	3.14 ₹ 21,195	-0.2 -1350.00	-	0 0	0 0	1 6,750
13 Jan	82.12	3.14 ₹ 21,195	-0.2 -1350.00	-	0 0	0 0	0 0
12 Jan	81.76	3.14 ₹ 21,195	-0.2 -1350.00	-	0 0	0 0	1 6,750
9 Jan	80.48	3.14 ₹ 21,195	-0.2 -1350.00	30.65	1 6,750	0 0	0 0
8 Jan	81.59	3.34 ₹ 22,545	0 0.00	1.91	0 0	0 0	0 0
7 Jan	86.16	3.34 ₹ 22,545	0 0.00	6.58	0 0	0 0	0 0
6 Jan	83.87	3.34 ₹ 22,545	0 0.00	4.31	0 0	0 0	0 0
5 Jan	83.91	3.34 ₹ 22,545	0 0.00	4.26	0 0	0 0	0 0
2 Jan	84.53	3.34 ₹ 22,545	0 0.00	-	0 0	0 0	0 0
1 Jan	83.66	3.34 ₹ 22,545	0 0.00	4.29	0 0	0 0	0 0
31 Dec	83.17	3.34 ₹ 22,545	0 0.00	3.48	0 0	0 0	0 0

For Nmdc Ltd. - strike price 81 expiring on 24FEB2026

Delta for 81 PE is -0.26

Historical price for 81 PE is as follows

On 4 Feb NMDC was trading at 84.48. The strike last trading price was 1.42, which was -0.92 lower than the previous day. The implied volatity was 40.15, the open interest changed by 72 which increased total open position to 311

On 3 Feb NMDC was trading at 81.65. The strike last trading price was 2.43, which was -0.25 lower than the previous day. The implied volatity was 36.86, the open interest changed by 79 which increased total open position to 246

On 2 Feb NMDC was trading at 81.44. The strike last trading price was 2.47, which was -1.04 lower than the previous day. The implied volatity was 39.17, the open interest changed by -12 which decreased total open position to 166

On 1 Feb NMDC was trading at 80.38. The strike last trading price was 3.48, which was 0.21 higher than the previous day. The implied volatity was 41.98, the open interest changed by 17 which increased total open position to 178

On 30 Jan NMDC was trading at 81.21. The strike last trading price was 3.27, which was 1.57 higher than the previous day. The implied volatity was 42.03, the open interest changed by -2 which decreased total open position to 162

On 29 Jan NMDC was trading at 84.60. The strike last trading price was 1.78, which was -1 lower than the previous day. The implied volatity was 39.63, the open interest changed by 21 which increased total open position to 167

On 28 Jan NMDC was trading at 81.52. The strike last trading price was 2.76, which was -1.36 lower than the previous day. The implied volatity was 37.84, the open interest changed by 55 which increased total open position to 136

On 27 Jan NMDC was trading at 78.84. The strike last trading price was 3.9, which was -1.89 lower than the previous day. The implied volatity was 37.78, the open interest changed by 17 which increased total open position to 81

On 23 Jan NMDC was trading at 76.36. The strike last trading price was 5.97, which was 1.42 higher than the previous day. The implied volatity was 38.41, the open interest changed by 15 which increased total open position to 63

On 22 Jan NMDC was trading at 78.23. The strike last trading price was 4.59, which was 0.28 higher than the previous day. The implied volatity was 36.69, the open interest changed by 5 which increased total open position to 48

On 21 Jan NMDC was trading at 78.64. The strike last trading price was 4.31, which was 0.36 higher than the previous day. The implied volatity was 36.85, the open interest changed by -1 which decreased total open position to 43

On 20 Jan NMDC was trading at 78.84. The strike last trading price was 3.96, which was 1.27 higher than the previous day. The implied volatity was 29.7, the open interest changed by 21 which increased total open position to 44

On 19 Jan NMDC was trading at 81.39. The strike last trading price was 2.67, which was -0.47 lower than the previous day. The implied volatity was 31.05, the open interest changed by 19 which increased total open position to 20

On 16 Jan NMDC was trading at 82.74. The strike last trading price was 3.14, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan NMDC was trading at 83.85. The strike last trading price was 3.14, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan NMDC was trading at 82.12. The strike last trading price was 3.14, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan NMDC was trading at 81.76. The strike last trading price was 3.14, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan NMDC was trading at 80.48. The strike last trading price was 3.14, which was -0.2 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 0

On 8 Jan NMDC was trading at 81.59. The strike last trading price was 3.34, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 7 Jan NMDC was trading at 86.16. The strike last trading price was 3.34, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0

On 6 Jan NMDC was trading at 83.87. The strike last trading price was 3.34, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0

On 5 Jan NMDC was trading at 83.91. The strike last trading price was 3.34, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0

On 2 Jan NMDC was trading at 84.53. The strike last trading price was 3.34, 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 Jan NMDC was trading at 83.66. The strike last trading price was 3.34, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0

On 31 Dec NMDC was trading at 83.17. The strike last trading price was 3.34, which was 0 lower than the previous day. The implied volatity was 3.48, 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