NMDC

Nmdc Ltd.

77.94 +2.63 (3.49%)

L: 75.5 H: 78.05

Back to Option Chain

Historical option data for NMDC
12 Dec 2025 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 30-DEC-2025 82 CE
Delta: 0.20 Vega: 0.05 Theta: -0.04 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.43 ₹ 2,902.5	0.31 2092.50	23.24	728 49,14,000	89 6,00,750	633 42,72,750
11 Dec	75.31	0.12 ₹ 810	0 0.00	23.46	61 4,11,750	13 87,750	546 36,85,500
10 Dec	74.41	0.12 ₹ 810	-0.02 -135.00	25.61	83 5,60,250	-24 -1,62,000	533 35,97,750
9 Dec	74.83	0.15 ₹ 1,012.5	0.01 67.50	24.77	264 17,82,000	-43 -2,90,250	557 37,59,750
8 Dec	74.66	0.15 ₹ 1,012.5	-0.11 -742.50	24.95	236 15,93,000	28 1,89,000	601 40,56,750
5 Dec	76.46	0.26 ₹ 1,755	-0.06 -405.00	21.06	283 19,10,250	79 5,33,250	573 38,67,750
4 Dec	75.97	0.31 ₹ 2,092.5	-0.05 -337.50	23.16	86 5,80,500	6 40,500	494 33,34,500
3 Dec	76.05	0.37 ₹ 2,497.5	0 0.00	23.30	109 7,35,750	32 2,16,000	489 33,00,750
2 Dec	76.09	0.37 ₹ 2,497.5	0.06 405.00	23.09	245 16,53,750	77 5,19,750	458 30,91,500
1 Dec	75.39	0.31 ₹ 2,092.5	0.11 742.50	23.06	235 15,86,250	66 4,45,500	380 25,65,000
28 Nov	73.92	0.2 ₹ 1,350	-0.07 -472.50	23.17	82 5,53,500	0 0	321 21,66,750
27 Nov	74.21	0.27 ₹ 1,822.5	-0.01 -67.50	23.50	97 6,54,750	18 1,21,500	320 21,60,000
26 Nov	74.29	0.29 ₹ 1,957.5	0.09 607.50	23.69	130 8,77,500	31 2,09,250	301 20,31,750
25 Nov	72.70	0.2 ₹ 1,350	-0.04 -270.00	25.39	66 4,45,500	8 54,000	270 18,22,500
24 Nov	72.54	0.25 ₹ 1,687.5	-0.08 -540.00	26.50	59 3,98,250	4 27,000	260 17,55,000
21 Nov	73.51	0.34 ₹ 2,295	-0.12 -810.00	25.34	224 15,12,000	82 5,53,500	262 17,68,500
20 Nov	74.46	0.46 ₹ 3,105	-0.11 -742.50	24.44	62 4,18,500	14 94,500	180 12,15,000
19 Nov	75.26	0.65 ₹ 4,387.5	-0.15 -1012.50	24.69	41 2,76,750	8 54,000	164 11,07,000
18 Nov	75.72	0.82 ₹ 5,535	-0.2 -1350.00	25.29	90 6,07,500	14 94,500	155 10,46,250
17 Nov	76.54	1.04 ₹ 7,020	-0.03 -202.50	25.27	89 6,00,750	24 1,62,000	140 9,45,000
14 Nov	76.55	1.19 ₹ 8,032.5	-0.08 -540.00	25.96	113 7,62,750	40 2,70,000	116 7,83,000
13 Nov	77.39	1.28 ₹ 8,640	0.15 1012.50	24.55	94 6,34,500	72 4,86,000	76 5,13,000

12 Nov	77.18	1.13 ₹ 7,627.5	-3.17 -21397.50	23.15	4 27,000	0 0	0 0
11 Nov	75.79	4.3 ₹ 29,025	0 0.00	5.59	0 0	0 0	0 0
10 Nov	75.08	4.3 ₹ 29,025	0 0.00	6.27	0 0	0 0	0 0
7 Nov	74.24	4.3 ₹ 29,025	0 0.00	7.10	0 0	0 0	0 0
6 Nov	73.12	4.3 ₹ 29,025	0 0.00	8.02	0 0	0 0	0 0
4 Nov	74.27	4.3 ₹ 29,025	0 0.00	6.74	0 0	0 0	0 0
3 Nov	75.92	4.3 ₹ 29,025	0 0.00	5.07	0 0	0 0	0 0
31 Oct	75.79	4.3 ₹ 29,025	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	4.3 ₹ 29,025	0 0.00	4.81	0 0	0 0	0 0
29 Oct	76.70	4.3 ₹ 29,025	0 0.00	4.06	0 0	0 0	0 0
20 Oct	75.24	4.3 ₹ 29,025	0 0.00	4.85	0 0	0 0	0 0
3 Oct	77.10	4.3 ₹ 29,025	0 0.00	2.51	0 0	0 0	0 0

For Nmdc Ltd. - strike price 82 expiring on 30DEC2025

Delta for 82 CE is 0.20

Historical price for 82 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.43, which was 0.31 higher than the previous day. The implied volatity was 23.24, the open interest changed by 89 which increased total open position to 633

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 23.46, the open interest changed by 13 which increased total open position to 546

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 25.61, the open interest changed by -24 which decreased total open position to 533

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was 24.77, the open interest changed by -43 which decreased total open position to 557

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.15, which was -0.11 lower than the previous day. The implied volatity was 24.95, the open interest changed by 28 which increased total open position to 601

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.26, which was -0.06 lower than the previous day. The implied volatity was 21.06, the open interest changed by 79 which increased total open position to 573

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.31, which was -0.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 6 which increased total open position to 494

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.37, which was 0 lower than the previous day. The implied volatity was 23.30, the open interest changed by 32 which increased total open position to 489

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.37, which was 0.06 higher than the previous day. The implied volatity was 23.09, the open interest changed by 77 which increased total open position to 458

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.31, which was 0.11 higher than the previous day. The implied volatity was 23.06, the open interest changed by 66 which increased total open position to 380

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.2, which was -0.07 lower than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 321

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.27, which was -0.01 lower than the previous day. The implied volatity was 23.50, the open interest changed by 18 which increased total open position to 320

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.29, which was 0.09 higher than the previous day. The implied volatity was 23.69, the open interest changed by 31 which increased total open position to 301

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.2, which was -0.04 lower than the previous day. The implied volatity was 25.39, the open interest changed by 8 which increased total open position to 270

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.25, which was -0.08 lower than the previous day. The implied volatity was 26.50, the open interest changed by 4 which increased total open position to 260

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.34, which was -0.12 lower than the previous day. The implied volatity was 25.34, the open interest changed by 82 which increased total open position to 262

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.46, which was -0.11 lower than the previous day. The implied volatity was 24.44, the open interest changed by 14 which increased total open position to 180

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 24.69, the open interest changed by 8 which increased total open position to 164

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 0.82, which was -0.2 lower than the previous day. The implied volatity was 25.29, the open interest changed by 14 which increased total open position to 155

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 1.04, which was -0.03 lower than the previous day. The implied volatity was 25.27, the open interest changed by 24 which increased total open position to 140

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 1.19, which was -0.08 lower than the previous day. The implied volatity was 25.96, the open interest changed by 40 which increased total open position to 116

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 1.28, which was 0.15 higher than the previous day. The implied volatity was 24.55, the open interest changed by 72 which increased total open position to 76

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 1.13, which was -3.17 lower than the previous day. The implied volatity was 23.15, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 5.59, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.27, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.10, 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 4.3, which was 0 lower than the previous day. The implied volatity was 8.02, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.74, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.07, 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 4.3, 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 4.3, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0

On 20 Oct NMDC was trading at 75.24. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0

On 3 Oct NMDC was trading at 77.10. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0

NMDC 30DEC2025 82 PE
Delta: -0.79 Vega: 0.05 Theta: -0.02 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	4.09 ₹ 27,607.5	-2.4 -16200.00	24.13	27 1,82,250	-8 -54,000	28 1,89,000
11 Dec	75.31	6.49 ₹ 43,807.5	-0.45 -3037.50	24.94	5 33,750	0 0	36 2,43,000
10 Dec	74.41	6.94 ₹ 46,845	1.52 10260.00	-	0 0	0 0	36 2,43,000
9 Dec	74.83	6.94 ₹ 46,845	1.52 10260.00	26.22	12 81,000	-1 -6,750	40 2,70,000
8 Dec	74.66	5.39 ₹ 36,382.5	-0.51 -3442.50	-	0 0	0 0	41 2,76,750
5 Dec	76.46	5.39 ₹ 36,382.5	-0.51 -3442.50	22.23	20 1,35,000	3 20,250	35 2,36,250
4 Dec	75.97	5.88 ₹ 39,690	-0.03 -202.50	24.30	14 94,500	1 6,750	29 1,95,750
3 Dec	76.05	5.91 ₹ 39,892.5	0.03 202.50	28.04	3 20,250	1 6,750	28 1,89,000
2 Dec	76.09	5.88 ₹ 39,690	-0.6 -4050.00	26.06	12 81,000	1 6,750	27 1,82,250
1 Dec	75.39	6.48 ₹ 43,740	-2.43 -16402.50	28.31	49 3,30,750	16 1,08,000	26 1,75,500
28 Nov	73.92	8.91 ₹ 60,142.5	-0.19 -1282.50	-	0 0	0 0	0 0
27 Nov	74.21	8.91 ₹ 60,142.5	-0.19 -1282.50	-	0 0	0 0	0 0
26 Nov	74.29	8.91 ₹ 60,142.5	-0.19 -1282.50	-	0 0	1 6,750	0 0
25 Nov	72.70	8.91 ₹ 60,142.5	-0.19 -1282.50	25.17	1 6,750	0 0	9 60,750
24 Nov	72.54	9.1 ₹ 61,425	2 13500.00	29.08	6 40,500	3 20,250	8 54,000
21 Nov	73.51	7.1 ₹ 47,925	0.3 2025.00	-	0 0	1 6,750	0 0
20 Nov	74.46	7.1 ₹ 47,925	0.3 2025.00	23.27	2 13,500	1 6,750	5 33,750
19 Nov	75.26	6.8 ₹ 45,900	1.22 8235.00	29.22	2 13,500	1 6,750	4 27,000
18 Nov	75.72	5.58 ₹ 37,665	0.09 607.50	-	0 0	0 0	0 0
17 Nov	76.54	5.58 ₹ 37,665	0.09 607.50	25.50	2 13,500	0 0	3 20,250
14 Nov	76.55	5.49 ₹ 37,057.5	-0.51 -3442.50	-	0 0	1 6,750	0 0
13 Nov	77.39	5.49 ₹ 37,057.5	-0.51 -3442.50	28.67	1 6,750	0 0	2 13,500
12 Nov	77.18	6 ₹ 40,500	-2.7 -18225.00	32.50	2 13,500	1 6,750	1 6,750
11 Nov	75.79	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
20 Oct	75.24	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0
3 Oct	77.10	8.7 ₹ 58,725	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 82 expiring on 30DEC2025

Delta for 82 PE is -0.79

Historical price for 82 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 4.09, which was -2.4 lower than the previous day. The implied volatity was 24.13, the open interest changed by -8 which decreased total open position to 28

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 6.49, which was -0.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 36

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 6.94, which was 1.52 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 6.94, which was 1.52 higher than the previous day. The implied volatity was 26.22, the open interest changed by -1 which decreased total open position to 40

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 5.39, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 5.39, which was -0.51 lower than the previous day. The implied volatity was 22.23, the open interest changed by 3 which increased total open position to 35

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 5.88, which was -0.03 lower than the previous day. The implied volatity was 24.30, the open interest changed by 1 which increased total open position to 29

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 5.91, which was 0.03 higher than the previous day. The implied volatity was 28.04, the open interest changed by 1 which increased total open position to 28

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 5.88, which was -0.6 lower than the previous day. The implied volatity was 26.06, the open interest changed by 1 which increased total open position to 27

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 6.48, which was -2.43 lower than the previous day. The implied volatity was 28.31, the open interest changed by 16 which increased total open position to 26

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 8.91, which was -0.19 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 8.91, which was -0.19 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 8.91, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 8.91, which was -0.19 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 9

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 9.1, which was 2 higher than the previous day. The implied volatity was 29.08, the open interest changed by 3 which increased total open position to 8

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 7.1, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 7.1, which was 0.3 higher than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 5

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 6.8, which was 1.22 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 4

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 5.58, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 5.58, which was 0.09 higher than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 3

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 5.49, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 5.49, which was -0.51 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 2

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 6, which was -2.7 lower than the previous day. The implied volatity was 32.50, the open interest changed by 1 which increased total open position to 1

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 8.7, 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 10 Nov NMDC was trading at 75.08. The strike last trading price was 8.7, 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 7 Nov NMDC was trading at 74.24. The strike last trading price was 8.7, 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 Nov NMDC was trading at 73.12. The strike last trading price was 8.7, 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 Nov NMDC was trading at 74.27. The strike last trading price was 8.7, 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 3 Nov NMDC was trading at 75.92. The strike last trading price was 8.7, 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 31 Oct NMDC was trading at 75.79. The strike last trading price was 8.7, 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 30 Oct NMDC was trading at 75.89. The strike last trading price was 8.7, 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 29 Oct NMDC was trading at 76.70. The strike last trading price was 8.7, 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 20 Oct NMDC was trading at 75.24. The strike last trading price was 8.7, 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 3 Oct NMDC was trading at 77.10. The strike last trading price was 8.7, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD