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 83 CE
Delta: 0.14 Vega: 0.04 Theta: -0.03 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.29 ₹ 1,957.5	0.2 1350.00	23.59	384 25,92,000	-3 -20,250	337 22,74,750
11 Dec	75.31	0.09 ₹ 607.5	0 0.00	24.95	8 54,000	1 6,750	340 22,95,000
10 Dec	74.41	0.09 ₹ 607.5	-0.01 -67.50	26.57	64 4,32,000	28 1,89,000	337 22,74,750
9 Dec	74.83	0.11 ₹ 742.5	0.01 67.50	25.58	125 8,43,750	-24 -1,62,000	307 20,72,250
8 Dec	74.66	0.11 ₹ 742.5	-0.08 -540.00	25.70	439 29,63,250	-81 -5,46,750	332 22,41,000
5 Dec	76.46	0.18 ₹ 1,215	-0.04 -270.00	21.54	269 18,15,750	49 3,30,750	412 27,81,000
4 Dec	75.97	0.22 ₹ 1,485	0.01 67.50	23.53	86 5,80,500	12 81,000	358 24,16,500
3 Dec	76.05	0.21 ₹ 1,417.5	-0.05 -337.50	22.15	18 1,21,500	4 27,000	346 23,35,500
2 Dec	76.09	0.26 ₹ 1,755	0.04 270.00	23.26	118 7,96,500	45 3,03,750	342 23,08,500
1 Dec	75.39	0.21 ₹ 1,417.5	0.07 472.50	23.01	150 10,12,500	74 4,99,500	297 20,04,750
28 Nov	73.92	0.15 ₹ 1,012.5	-0.04 -270.00	23.71	76 5,13,000	6 40,500	223 15,05,250
27 Nov	74.21	0.19 ₹ 1,282.5	-0.01 -67.50	23.56	77 5,19,750	38 2,56,500	217 14,64,750
26 Nov	74.29	0.21 ₹ 1,417.5	0.05 337.50	23.85	250 16,87,500	100 6,75,000	178 12,01,500
25 Nov	72.70	0.16 ₹ 1,080	-0.02 -135.00	26.07	36 2,43,000	17 1,14,750	77 5,19,750
24 Nov	72.54	0.19 ₹ 1,282.5	-0.05 -337.50	26.77	21 1,41,750	-3 -20,250	60 4,05,000
21 Nov	73.51	0.25 ₹ 1,687.5	-0.09 -607.50	25.33	73 4,92,750	-20 -1,35,000	65 4,38,750
20 Nov	74.46	0.33 ₹ 2,227.5	-0.07 -472.50	24.19	51 3,44,250	17 1,14,750	84 5,67,000
19 Nov	75.26	0.5 ₹ 3,375	-0.13 -877.50	24.76	97 6,54,750	52 3,51,000	67 4,52,250
18 Nov	75.72	0.66 ₹ 4,455	-0.15 -1012.50	25.60	10 67,500	8 54,000	15 1,01,250
17 Nov	76.54	0.81 ₹ 5,467.5	0.16 1080.00	25.10	7 47,250	4 27,000	5 33,750
14 Nov	76.55	0.65 ₹ 4,387.5	-1.07 -7222.50	-	0 0	0 0	0 0
13 Nov	77.39	0.65 ₹ 4,387.5	-1.07 -7222.50	-	0 0	0 0	0 0

12 Nov	77.18	0.65 ₹ 4,387.5	-1.07 -7222.50	-	0 0	0 0	0 0
11 Nov	75.79	0.65 ₹ 4,387.5	-1.07 -7222.50	-	0 0	0 0	0 0
10 Nov	75.08	0.65 ₹ 4,387.5	-1.07 -7222.50	-	0 0	1 6,750	0 0
7 Nov	74.24	0.65 ₹ 4,387.5	-1.07 -7222.50	25.89	1 6,750	0 0	0 0
6 Nov	73.12	1.72 ₹ 11,610	0.32 2160.00	-	0 0	0 0	0 0
4 Nov	74.27	1.72 ₹ 11,610	0.32 2160.00	-	0 0	-1 -6,750	0 0
3 Nov	75.92	1.72 ₹ 11,610	0.32 2160.00	31.83	1 6,750	0 0	1 6,750
31 Oct	75.79	1.4 ₹ 9,450	-0.75 -5062.50	-	0 0	0 0	0 0
30 Oct	75.89	1.4 ₹ 9,450	-0.75 -5062.50	-	0 0	1 6,750	0 0
29 Oct	76.70	1.4 ₹ 9,450	-0.75 -5062.50	25.40	1 6,750	0 0	0 0

For Nmdc Ltd. - strike price 83 expiring on 30DEC2025

Delta for 83 CE is 0.14

Historical price for 83 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.29, which was 0.2 higher than the previous day. The implied volatity was 23.59, the open interest changed by -3 which decreased total open position to 337

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 340

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 26.57, the open interest changed by 28 which increased total open position to 337

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 25.58, the open interest changed by -24 which decreased total open position to 307

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.11, which was -0.08 lower than the previous day. The implied volatity was 25.70, the open interest changed by -81 which decreased total open position to 332

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.18, which was -0.04 lower than the previous day. The implied volatity was 21.54, the open interest changed by 49 which increased total open position to 412

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.22, which was 0.01 higher than the previous day. The implied volatity was 23.53, the open interest changed by 12 which increased total open position to 358

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 22.15, the open interest changed by 4 which increased total open position to 346

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.26, which was 0.04 higher than the previous day. The implied volatity was 23.26, the open interest changed by 45 which increased total open position to 342

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.21, which was 0.07 higher than the previous day. The implied volatity was 23.01, the open interest changed by 74 which increased total open position to 297

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 23.71, the open interest changed by 6 which increased total open position to 223

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.19, which was -0.01 lower than the previous day. The implied volatity was 23.56, the open interest changed by 38 which increased total open position to 217

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.21, which was 0.05 higher than the previous day. The implied volatity was 23.85, the open interest changed by 100 which increased total open position to 178

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.16, which was -0.02 lower than the previous day. The implied volatity was 26.07, the open interest changed by 17 which increased total open position to 77

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.19, which was -0.05 lower than the previous day. The implied volatity was 26.77, the open interest changed by -3 which decreased total open position to 60

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.25, which was -0.09 lower than the previous day. The implied volatity was 25.33, the open interest changed by -20 which decreased total open position to 65

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.33, which was -0.07 lower than the previous day. The implied volatity was 24.19, the open interest changed by 17 which increased total open position to 84

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.5, which was -0.13 lower than the previous day. The implied volatity was 24.76, the open interest changed by 52 which increased total open position to 67

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 0.66, which was -0.15 lower than the previous day. The implied volatity was 25.60, the open interest changed by 8 which increased total open position to 15

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 0.81, which was 0.16 higher than the previous day. The implied volatity was 25.10, the open interest changed by 4 which increased total open position to 5

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 0.65, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 0.65, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NMDC was trading at 77.18. The strike last trading price was 0.65, which was -1.07 lower than the previous day. The implied volatity was -, 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 0.65, which was -1.07 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 0.65, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov NMDC was trading at 74.24. The strike last trading price was 0.65, which was -1.07 lower than the previous day. The implied volatity was 25.89, 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 1.72, which was 0.32 higher 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 1.72, which was 0.32 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 1.72, which was 0.32 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 1

On 31 Oct NMDC was trading at 75.79. The strike last trading price was 1.4, 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 0

On 30 Oct NMDC was trading at 75.89. The strike last trading price was 1.4, 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 29 Oct NMDC was trading at 76.70. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 0

NMDC 30DEC2025 83 PE
Delta: -0.85 Vega: 0.04 Theta: -0.01 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	4.94 ₹ 33,345	-2.54 -17145.00	24.55	11 74,250	3 20,250	28 1,89,000
11 Dec	75.31	7.48 ₹ 50,490	-0.42 -2835.00	21.59	4 27,000	-1 -6,750	24 1,62,000
10 Dec	74.41	7.9 ₹ 53,325	1.12 7560.00	-	0 0	0 0	25 1,68,750
9 Dec	74.83	7.9 ₹ 53,325	1.12 7560.00	27.59	2 13,500	-1 -6,750	24 1,62,000
8 Dec	74.66	6.78 ₹ 45,765	-0.62 -4185.00	-	0 0	0 0	25 1,68,750
5 Dec	76.46	6.78 ₹ 45,765	-0.62 -4185.00	-	0 0	0 0	0 0
4 Dec	75.97	6.78 ₹ 45,765	-0.62 -4185.00	-	0 0	0 0	0 0
3 Dec	76.05	6.78 ₹ 45,765	-0.62 -4185.00	-	0 0	-1 -6,750	0 0
2 Dec	76.09	6.78 ₹ 45,765	-0.62 -4185.00	27.11	6 40,500	-1 -6,750	25 1,68,750
1 Dec	75.39	7.39 ₹ 49,882.5	-0.92 -6210.00	29.55	55 3,71,250	13 87,750	26 1,75,500
28 Nov	73.92	8.31 ₹ 56,092.5	-1.55 -10462.50	-	0 0	0 0	0 0
27 Nov	74.21	8.31 ₹ 56,092.5	-1.55 -10462.50	-	0 0	2 13,500	0 0
26 Nov	74.29	8.31 ₹ 56,092.5	-1.55 -10462.50	27.51	2 13,500	1 6,750	12 81,000
25 Nov	72.70	9.86 ₹ 66,555	0.07 472.50	25.79	5 33,750	-2 -13,500	10 67,500
24 Nov	72.54	9.79 ₹ 66,082.5	0.14 945.00	21.02	23 1,55,250	16 1,08,000	16 1,08,000
21 Nov	73.51	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
20 Nov	74.46	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
19 Nov	75.26	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
14 Nov	76.55	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
12 Nov	77.18	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
6 Nov	73.12	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	9.65 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	9.65 ₹ 65,137.5	0 0.00	-	0 0	-207.17 -13,98,400	0 0

For Nmdc Ltd. - strike price 83 expiring on 30DEC2025

Delta for 83 PE is -0.85

Historical price for 83 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 4.94, which was -2.54 lower than the previous day. The implied volatity was 24.55, the open interest changed by 3 which increased total open position to 28

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 7.48, which was -0.42 lower than the previous day. The implied volatity was 21.59, the open interest changed by -1 which decreased total open position to 24

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 7.9, which was 1.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 7.9, which was 1.12 higher than the previous day. The implied volatity was 27.59, the open interest changed by -1 which decreased total open position to 24

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 6.78, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 6.78, which was -0.62 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 6.78, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 6.78, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 6.78, which was -0.62 lower than the previous day. The implied volatity was 27.11, the open interest changed by -1 which decreased total open position to 25

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 7.39, which was -0.92 lower than the previous day. The implied volatity was 29.55, the open interest changed by 13 which increased total open position to 26

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 8.31, which was -1.55 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 8.31, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 8.31, which was -1.55 lower than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 12

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 9.86, which was 0.07 higher than the previous day. The implied volatity was 25.79, the open interest changed by -2 which decreased total open position to 10

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 9.79, which was 0.14 higher than the previous day. The implied volatity was 21.02, the open interest changed by 16 which increased total open position to 16

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 9.65, 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 Nov NMDC was trading at 74.46. The strike last trading price was 9.65, 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 19 Nov NMDC was trading at 75.26. The strike last trading price was 9.65, 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 18 Nov NMDC was trading at 75.72. The strike last trading price was 9.65, 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 17 Nov NMDC was trading at 76.54. The strike last trading price was 9.65, 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 14 Nov NMDC was trading at 76.55. The strike last trading price was 9.65, 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 Nov NMDC was trading at 77.39. The strike last trading price was 9.65, 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 Nov NMDC was trading at 77.18. The strike last trading price was 9.65, 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 11 Nov NMDC was trading at 75.79. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -207.17037037037036 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