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 82 CE
Delta: 0.45 Vega: 0.07 Theta: -0.07 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	80.48	1.68 ₹ 11,340	-0.6 -4050.00	29.00	5,360 3,61,80,000	316 21,33,000	1,073 72,42,750
8 Jan	81.59	2.24 ₹ 15,120	-2.91 -19642.50	31.03	1,417 95,64,750	146 9,85,500	744 50,22,000
7 Jan	86.16	5.05 ₹ 34,087.5	1.58 10665.00	24.85	689 46,50,750	-151 -10,19,250	603 40,70,250
6 Jan	83.87	3.41 ₹ 23,017.5	-0.12 -810.00	25.93	170 11,47,500	-21 -1,41,750	755 50,96,250
5 Jan	83.91	3.58 ₹ 24,165	-0.57 -3847.50	26.89	457 30,84,750	28 1,89,000	773 52,17,750
2 Jan	84.53	4.05 ₹ 27,337.5	0.4 2700.00	25.66	602 40,63,500	-160 -10,80,000	758 51,16,500
1 Jan	83.66	3.87 ₹ 26,122.5	0.57 3847.50	26.78	447 30,17,250	-20 -1,35,000	922 62,23,500
31 Dec	83.17	3.19 ₹ 21,532.5	-0.6 -4050.00	25.79	546 36,85,500	-56 -3,78,000	944 63,72,000
30 Dec	83.41	3.73 ₹ 25,177.5	1.38 9315.00	28.26	3,656 2,46,78,000	240 16,20,000	993 67,02,750
29 Dec	80.84	2.4 ₹ 16,200	-0.9 -6075.00	28.18	1,177 79,44,750	171 11,54,250	766 51,70,500
26 Dec	82.61	3.27 ₹ 22,072.5	0.64 4320.00	26.82	974 65,74,500	-25 -1,68,750	598 40,36,500
24 Dec	81.43	2.6 ₹ 17,550	-0.05 -337.50	26.34	1,023 69,05,250	67 4,52,250	619 41,78,250
23 Dec	81.53	2.67 ₹ 18,022.5	1.38 9315.00	24.87	2,379 1,60,58,250	314 21,19,500	543 36,65,250
22 Dec	78.52	1.3 ₹ 8,775	0.61 4117.50	23.93	240 16,20,000	125 8,43,750	228 15,39,000
19 Dec	76.30	0.69 ₹ 4,657.5	-0.14 -945.00	22.99	44 2,97,000	3 20,250	103 6,95,250
18 Dec	76.51	0.81 ₹ 5,467.5	-0.19 -1282.50	23.76	24 1,62,000	-3 -20,250	99 6,68,250
17 Dec	77.28	1 ₹ 6,750	-0.09 -607.50	23.46	28 1,89,000	14 94,500	102 6,88,500
16 Dec	77.15	1.05 ₹ 7,087.5	-0.43 -2902.50	24.39	29 1,95,750	6 40,500	88 5,94,000
15 Dec	78.55	1.55 ₹ 10,462.5	0.33 2227.50	24.35	54 3,64,500	19 1,28,250	81 5,46,750
12 Dec	77.94	1.22 ₹ 8,235	0.45 3037.50	21.59	52 3,51,000	26 1,75,500	61 4,11,750
11 Dec	75.31	0.77 ₹ 5,197.5	0.08 540.00	24.69	3 20,250	1 6,750	34 2,29,500
10 Dec	74.41	0.69 ₹ 4,657.5	-0.1 -675.00	25.55	15 1,01,250	13 87,750	33 2,22,750

9 Dec	74.83	0.79 ₹ 5,332.5	-0.37 -2497.50	25.34	5 33,750	-1 -6,750	21 1,41,750
8 Dec	74.66	1.16 ₹ 7,830	0 0.00	-	0 0	0 0	22 1,48,500
4 Dec	75.97	1.16 ₹ 7,830	0 0.00	24.91	1 6,750	0 0	23 1,55,250
3 Dec	76.05	1.16 ₹ 7,830	-0.24 -1620.00	24.04	17 1,14,750	11 74,250	18 1,21,500
2 Dec	76.09	1.4 ₹ 9,450	0.3 2025.00	26.15	4 27,000	0 0	6 40,500
1 Dec	75.39	1.1 ₹ 7,425	0.2 1350.00	24.72	1 6,750	0 0	5 33,750
28 Nov	73.92	0.9 ₹ 6,075	-0.07 -472.50	25.63	2 13,500	0 0	5 33,750
27 Nov	74.21	0.97 ₹ 6,547.5	-0.33 -2227.50	25.17	7 47,250	2 13,500	5 33,750
26 Nov	74.29	1.3 ₹ 8,775	0 0.00	-	2 13,500	1 6,750	3 20,250
21 Nov	73.51	1.3 ₹ 8,775	-2.1 -14175.00	29.66	2 13,500	1 6,750	1 6,750
10 Nov	75.08	3.4 ₹ 22,950	0 0.00	4.64	0 0	0 0	0 0

For Nmdc Ltd. - strike price 82 expiring on 27JAN2026

Delta for 82 CE is 0.45

Historical price for 82 CE is as follows

On 9 Jan NMDC was trading at 80.48. The strike last trading price was 1.68, which was -0.6 lower than the previous day. The implied volatity was 29.00, the open interest changed by 316 which increased total open position to 1073

On 8 Jan NMDC was trading at 81.59. The strike last trading price was 2.24, which was -2.91 lower than the previous day. The implied volatity was 31.03, the open interest changed by 146 which increased total open position to 744

On 7 Jan NMDC was trading at 86.16. The strike last trading price was 5.05, which was 1.58 higher than the previous day. The implied volatity was 24.85, the open interest changed by -151 which decreased total open position to 603

On 6 Jan NMDC was trading at 83.87. The strike last trading price was 3.41, which was -0.12 lower than the previous day. The implied volatity was 25.93, the open interest changed by -21 which decreased total open position to 755

On 5 Jan NMDC was trading at 83.91. The strike last trading price was 3.58, which was -0.57 lower than the previous day. The implied volatity was 26.89, the open interest changed by 28 which increased total open position to 773

On 2 Jan NMDC was trading at 84.53. The strike last trading price was 4.05, which was 0.4 higher than the previous day. The implied volatity was 25.66, the open interest changed by -160 which decreased total open position to 758

On 1 Jan NMDC was trading at 83.66. The strike last trading price was 3.87, which was 0.57 higher than the previous day. The implied volatity was 26.78, the open interest changed by -20 which decreased total open position to 922

On 31 Dec NMDC was trading at 83.17. The strike last trading price was 3.19, which was -0.6 lower than the previous day. The implied volatity was 25.79, the open interest changed by -56 which decreased total open position to 944

On 30 Dec NMDC was trading at 83.41. The strike last trading price was 3.73, which was 1.38 higher than the previous day. The implied volatity was 28.26, the open interest changed by 240 which increased total open position to 993

On 29 Dec NMDC was trading at 80.84. The strike last trading price was 2.4, which was -0.9 lower than the previous day. The implied volatity was 28.18, the open interest changed by 171 which increased total open position to 766

On 26 Dec NMDC was trading at 82.61. The strike last trading price was 3.27, which was 0.64 higher than the previous day. The implied volatity was 26.82, the open interest changed by -25 which decreased total open position to 598

On 24 Dec NMDC was trading at 81.43. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 26.34, the open interest changed by 67 which increased total open position to 619

On 23 Dec NMDC was trading at 81.53. The strike last trading price was 2.67, which was 1.38 higher than the previous day. The implied volatity was 24.87, the open interest changed by 314 which increased total open position to 543

On 22 Dec NMDC was trading at 78.52. The strike last trading price was 1.3, which was 0.61 higher than the previous day. The implied volatity was 23.93, the open interest changed by 125 which increased total open position to 228

On 19 Dec NMDC was trading at 76.30. The strike last trading price was 0.69, which was -0.14 lower than the previous day. The implied volatity was 22.99, the open interest changed by 3 which increased total open position to 103

On 18 Dec NMDC was trading at 76.51. The strike last trading price was 0.81, which was -0.19 lower than the previous day. The implied volatity was 23.76, the open interest changed by -3 which decreased total open position to 99

On 17 Dec NMDC was trading at 77.28. The strike last trading price was 1, which was -0.09 lower than the previous day. The implied volatity was 23.46, the open interest changed by 14 which increased total open position to 102

On 16 Dec NMDC was trading at 77.15. The strike last trading price was 1.05, which was -0.43 lower than the previous day. The implied volatity was 24.39, the open interest changed by 6 which increased total open position to 88

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 1.55, which was 0.33 higher than the previous day. The implied volatity was 24.35, the open interest changed by 19 which increased total open position to 81

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 1.22, which was 0.45 higher than the previous day. The implied volatity was 21.59, the open interest changed by 26 which increased total open position to 61

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.77, which was 0.08 higher than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 34

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.69, which was -0.1 lower than the previous day. The implied volatity was 25.55, the open interest changed by 13 which increased total open position to 33

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.79, which was -0.37 lower than the previous day. The implied volatity was 25.34, the open interest changed by -1 which decreased total open position to 21

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 1.16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 1.16, which was 0 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 23

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 1.16, which was -0.24 lower than the previous day. The implied volatity was 24.04, the open interest changed by 11 which increased total open position to 18

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 1.4, which was 0.3 higher than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 6

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 5

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.9, which was -0.07 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 5

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.97, which was -0.33 lower than the previous day. The implied volatity was 25.17, the open interest changed by 2 which increased total open position to 5

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 1.3, which was -2.1 lower than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 1

On 10 Nov NMDC was trading at 75.08. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0

NMDC 27JAN2026 82 PE
Delta: -0.55 Vega: 0.07 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	80.48	2.59 ₹ 17,482.5	0.37 2497.50	29.61	3,040 2,05,20,000	59 3,98,250	665 44,88,750
8 Jan	81.59	2.23 ₹ 15,052.5	1.56 10530.00	29.22	2,771 1,87,04,250	-68 -4,59,000	606 40,90,500
7 Jan	86.16	0.66 ₹ 4,455	-0.57 -3847.50	28.77	699 47,18,250	12 81,000	676 45,63,000
6 Jan	83.87	1.24 ₹ 8,370	-0.01 -67.50	27.89	487 32,87,250	2 13,500	662 44,68,500
5 Jan	83.91	1.26 ₹ 8,505	0.19 1282.50	27.89	574 38,74,500	34 2,29,500	662 44,68,500
2 Jan	84.53	1.07 ₹ 7,222.5	-0.26 -1755.00	26.19	540 36,45,000	-11 -74,250	627 42,32,250
1 Jan	83.66	1.25 ₹ 8,437.5	-0.48 -3240.00	26.30	662 44,68,500	71 4,79,250	644 43,47,000
31 Dec	83.17	1.82 ₹ 12,285	0.11 742.50	28.51	653 44,07,750	-40 -2,70,000	576 38,88,000
30 Dec	83.41	1.76 ₹ 11,880	-1.07 -7222.50	29.26	1,374 92,74,500	157 10,59,750	615 41,51,250
29 Dec	80.84	2.76 ₹ 18,630	0.67 4522.50	28.28	807 54,47,250	-15 -1,01,250	465 31,38,750
26 Dec	82.61	2.05 ₹ 13,837.5	-0.45 -3037.50	27.20	652 44,01,000	33 2,22,750	480 32,40,000
24 Dec	81.43	2.6 ₹ 17,550	0.17 1147.50	26.24	612 41,31,000	43 2,90,250	446 30,10,500
23 Dec	81.53	2.42 ₹ 16,335	-2.63 -17752.50	25.70	897 60,54,750	403 27,20,250	406 27,40,500
22 Dec	78.52	5.05 ₹ 34,087.5	-1.15 -7762.50	-	0 0	0 0	3 20,250
19 Dec	76.30	5.05 ₹ 34,087.5	-1.15 -7762.50	-	0 0	0 0	3 20,250
18 Dec	76.51	5.05 ₹ 34,087.5	-1.15 -7762.50	-	0 0	0 0	3 20,250
17 Dec	77.28	5.05 ₹ 34,087.5	-1.15 -7762.50	-	0 0	0 0	3 20,250
16 Dec	77.15	5.05 ₹ 34,087.5	-1.15 -7762.50	-	0 0	0 0	3 20,250
15 Dec	78.55	5.05 ₹ 34,087.5	-1.15 -7762.50	-	0 0	0 0	0 0
12 Dec	77.94	5.05 ₹ 34,087.5	-1.15 -7762.50	29.71	1 6,750	0 0	2 13,500
11 Dec	75.31	6.2 ₹ 41,850	-0.2 -1350.00	-	0 0	0 0	2 13,500
10 Dec	74.41	6.2 ₹ 41,850	-0.2 -1350.00	-	0 0	0 0	2 13,500
9 Dec	74.83	6.2 ₹ 41,850	-0.2 -1350.00	-	0 0	0 0	0 0
8 Dec	74.66	6.2 ₹ 41,850	-0.2 -1350.00	-	0 0	0 0	2 13,500
4 Dec	75.97	6.2 ₹ 41,850	-0.2 -1350.00	27.08	1 6,750	0 0	1 6,750
3 Dec	76.05	6.4 ₹ 43,200	-3.15 -21262.50	29.64	1 6,750	0 0	0 0
2 Dec	76.09	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
1 Dec	75.39	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
28 Nov	73.92	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
27 Nov	74.21	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
26 Nov	74.29	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
21 Nov	73.51	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	9.55 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 82 expiring on 27JAN2026

Delta for 82 PE is -0.55

Historical price for 82 PE is as follows

On 9 Jan NMDC was trading at 80.48. The strike last trading price was 2.59, which was 0.37 higher than the previous day. The implied volatity was 29.61, the open interest changed by 59 which increased total open position to 665

On 8 Jan NMDC was trading at 81.59. The strike last trading price was 2.23, which was 1.56 higher than the previous day. The implied volatity was 29.22, the open interest changed by -68 which decreased total open position to 606

On 7 Jan NMDC was trading at 86.16. The strike last trading price was 0.66, which was -0.57 lower than the previous day. The implied volatity was 28.77, the open interest changed by 12 which increased total open position to 676

On 6 Jan NMDC was trading at 83.87. The strike last trading price was 1.24, which was -0.01 lower than the previous day. The implied volatity was 27.89, the open interest changed by 2 which increased total open position to 662

On 5 Jan NMDC was trading at 83.91. The strike last trading price was 1.26, which was 0.19 higher than the previous day. The implied volatity was 27.89, the open interest changed by 34 which increased total open position to 662

On 2 Jan NMDC was trading at 84.53. The strike last trading price was 1.07, which was -0.26 lower than the previous day. The implied volatity was 26.19, the open interest changed by -11 which decreased total open position to 627

On 1 Jan NMDC was trading at 83.66. The strike last trading price was 1.25, which was -0.48 lower than the previous day. The implied volatity was 26.30, the open interest changed by 71 which increased total open position to 644

On 31 Dec NMDC was trading at 83.17. The strike last trading price was 1.82, which was 0.11 higher than the previous day. The implied volatity was 28.51, the open interest changed by -40 which decreased total open position to 576

On 30 Dec NMDC was trading at 83.41. The strike last trading price was 1.76, which was -1.07 lower than the previous day. The implied volatity was 29.26, the open interest changed by 157 which increased total open position to 615

On 29 Dec NMDC was trading at 80.84. The strike last trading price was 2.76, which was 0.67 higher than the previous day. The implied volatity was 28.28, the open interest changed by -15 which decreased total open position to 465

On 26 Dec NMDC was trading at 82.61. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 27.20, the open interest changed by 33 which increased total open position to 480

On 24 Dec NMDC was trading at 81.43. The strike last trading price was 2.6, which was 0.17 higher than the previous day. The implied volatity was 26.24, the open interest changed by 43 which increased total open position to 446

On 23 Dec NMDC was trading at 81.53. The strike last trading price was 2.42, which was -2.63 lower than the previous day. The implied volatity was 25.70, the open interest changed by 403 which increased total open position to 406

On 22 Dec NMDC was trading at 78.52. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec NMDC was trading at 76.30. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec NMDC was trading at 76.51. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec NMDC was trading at 77.28. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec NMDC was trading at 77.15. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec NMDC was trading at 78.55. The strike last trading price was 5.05, which was -1.15 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 5.05, which was -1.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 6.2, 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 2

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 6.2, 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 2

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 6.2, 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 8 Dec NMDC was trading at 74.66. The strike last trading price was 6.2, 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 2

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 6.2, which was -0.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 1

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 6.4, which was -3.15 lower than the previous day. The implied volatity was 29.64, 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 9.55, 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 9.55, 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 9.55, 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 9.55, 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 Nov NMDC was trading at 74.29. The strike last trading price was 9.55, 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 21 Nov NMDC was trading at 73.51. The strike last trading price was 9.55, 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 9.55, 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