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 85 CE
Delta: 0.07 Vega: 0.02 Theta: -0.02 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.14 ₹ 945	0.09 607.50	24.88	587 39,62,250	39 2,63,250	1,246 84,10,500
11 Dec	75.31	0.05 ₹ 337.5	0 0.00	26.87	116 7,83,000	-17 -1,14,750	1,207 81,47,250
10 Dec	74.41	0.05 ₹ 337.5	-0.01 -67.50	28.22	64 4,32,000	9 60,750	1,227 82,82,250
9 Dec	74.83	0.06 ₹ 405	0 0.00	27.13	229 15,45,750	-5 -33,750	1,218 82,21,500
8 Dec	74.66	0.07 ₹ 472.5	-0.02 -135.00	27.86	313 21,12,750	11 74,250	1,222 82,48,500
5 Dec	76.46	0.1 ₹ 675	-0.02 -135.00	23.20	400 27,00,000	-11 -74,250	1,212 81,81,000
4 Dec	75.97	0.13 ₹ 877.5	-0.01 -67.50	25.15	176 11,88,000	-3 -20,250	1,221 82,41,750
3 Dec	76.05	0.14 ₹ 945	-0.01 -67.50	24.52	251 16,94,250	-21 -1,41,750	1,223 82,55,250
2 Dec	76.09	0.15 ₹ 1,012.5	0.04 270.00	24.61	491 33,14,250	22 1,48,500	1,245 84,03,750

1 Dec	75.39	0.12 ₹ 810	0.04 270.00	24.30	421 28,41,750	17 1,14,750	1,223 82,55,250
28 Nov	73.92	0.09 ₹ 607.5	-0.01 -67.50	25.08	124 8,37,000	15 1,01,250	1,206 81,40,500
27 Nov	74.21	0.11 ₹ 742.5	0 0.00	24.63	436 29,43,000	-4 -27,000	1,190 80,32,500
26 Nov	74.29	0.12 ₹ 810	0.03 202.50	24.75	391 26,39,250	34 2,29,500	1,201 81,06,750
25 Nov	72.70	0.09 ₹ 607.5	-0.01 -67.50	26.70	158 10,66,500	31 2,09,250	1,167 78,77,250
24 Nov	72.54	0.11 ₹ 742.5	-0.03 -202.50	27.37	163 11,00,250	-12 -81,000	1,134 76,54,500
21 Nov	73.51	0.14 ₹ 945	-0.02 -135.00	25.69	785 52,98,750	289 19,50,750	1,143 77,15,250
20 Nov	74.46	0.17 ₹ 1,147.5	-0.06 -405.00	24.05	821 55,41,750	460 31,05,000	854 57,64,500
19 Nov	75.26	0.28 ₹ 1,890	-0.11 -742.50	24.73	584 39,42,000	346 23,35,500	391 26,39,250
18 Nov	75.72	0.42 ₹ 2,835	-0.11 -742.50	26.13	42 2,83,500	27 1,82,250	40 2,70,000
17 Nov	76.54	0.53 ₹ 3,577.5	-0.27 -1822.50	25.75	15 1,01,250	12 81,000	14 94,500
14 Nov	76.55	0.8 ₹ 5,400	-0.9 -6075.00	-	0 0	2 13,500	0 0
13 Nov	77.39	0.8 ₹ 5,400	-0.9 -6075.00	26.61	2 13,500	1 6,750	1 6,750
11 Nov	75.79	1.7 ₹ 11,475	0 0.00	8.36	0 0	0 0	0 0
10 Nov	75.08	1.7 ₹ 11,475	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	1.7 ₹ 11,475	0 0.00	9.68	0 0	0 0	0 0
4 Nov	74.27	1.7 ₹ 11,475	0 0.00	9.27	0 0	0 0	0 0
3 Nov	75.92	1.7 ₹ 11,475	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	1.7 ₹ 11,475	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	1.7 ₹ 11,475	0 0.00	7.41	0 0	-11.733 -79,200	0 0
29 Oct	76.70	70.2 ₹ 4,73,850	18.75 126562.50	-	21.926 1,48,000	-11.733 -79,200	0 0

For Nmdc Ltd. - strike price 85 expiring on 30DEC2025

Delta for 85 CE is 0.07

Historical price for 85 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.14, which was 0.09 higher than the previous day. The implied volatity was 24.88, the open interest changed by 39 which increased total open position to 1246

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 26.87, the open interest changed by -17 which decreased total open position to 1207

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 28.22, the open interest changed by 9 which increased total open position to 1227

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 27.13, the open interest changed by -5 which decreased total open position to 1218

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 27.86, the open interest changed by 11 which increased total open position to 1222

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 23.20, the open interest changed by -11 which decreased total open position to 1212

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 25.15, the open interest changed by -3 which decreased total open position to 1221

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 24.52, the open interest changed by -21 which decreased total open position to 1223

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.15, which was 0.04 higher than the previous day. The implied volatity was 24.61, the open interest changed by 22 which increased total open position to 1245

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.12, which was 0.04 higher than the previous day. The implied volatity was 24.30, the open interest changed by 17 which increased total open position to 1223

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 25.08, the open interest changed by 15 which increased total open position to 1206

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 24.63, the open interest changed by -4 which decreased total open position to 1190

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was 24.75, the open interest changed by 34 which increased total open position to 1201

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 26.70, the open interest changed by 31 which increased total open position to 1167

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.11, which was -0.03 lower than the previous day. The implied volatity was 27.37, the open interest changed by -12 which decreased total open position to 1134

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 25.69, the open interest changed by 289 which increased total open position to 1143

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.17, which was -0.06 lower than the previous day. The implied volatity was 24.05, the open interest changed by 460 which increased total open position to 854

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.28, which was -0.11 lower than the previous day. The implied volatity was 24.73, the open interest changed by 346 which increased total open position to 391

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 0.42, which was -0.11 lower than the previous day. The implied volatity was 26.13, the open interest changed by 27 which increased total open position to 40

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 0.53, which was -0.27 lower than the previous day. The implied volatity was 25.75, the open interest changed by 12 which increased total open position to 14

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 0.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 0.8, which was -0.9 lower than the previous day. The implied volatity was 26.61, 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 1.7, which was 0 lower than the previous day. The implied volatity was 8.36, 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 1.7, 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 1.7, which was 0 lower than the previous day. The implied volatity was 9.68, 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 1.7, which was 0 lower than the previous day. The implied volatity was 9.27, 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 1.7, 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 1.7, 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 1.7, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by -11.733333333333333 which decreased total open position to 0

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 70.2, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -11.733333333333333 which decreased total open position to 0

NMDC 30DEC2025 85 PE
Delta: -0.93 Vega: 0.02 Theta: 0.01 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	6.72 ₹ 45,360	-2.62 -17685.00	23.97	10 67,500	-2 -13,500	1,301 87,81,750
11 Dec	75.31	9.34 ₹ 63,045	-0.96 -6480.00	23.37	11 74,250	-3 -20,250	1,303 87,95,250
10 Dec	74.41	10.3 ₹ 69,525	0.5 3375.00	28.62	7 47,250	1 6,750	1,306 88,15,500
9 Dec	74.83	9.8 ₹ 66,150	-0.61 -4117.50	27.69	26 1,75,500	13 87,750	1,303 87,95,250
8 Dec	74.66	10.41 ₹ 70,267.5	2.22 14985.00	41.48	7 47,250	4 27,000	1,291 87,14,250
5 Dec	76.46	8.19 ₹ 55,282.5	-0.49 -3307.50	24.55	4 27,000	0 0	1,287 86,87,250
4 Dec	75.97	8.68 ₹ 58,590	0.15 1012.50	27.12	2 13,500	-1 -6,750	1,287 86,87,250
3 Dec	76.05	8.53 ₹ 57,577.5	0.13 877.50	28.53	1 6,750	0 0	1,288 86,94,000
2 Dec	76.09	8.4 ₹ 56,700	-1.01 -6817.50	21.06	6 40,500	-1 -6,750	1,288 86,94,000
1 Dec	75.39	9.41 ₹ 63,517.5	-1.14 -7695.00	35.47	20 1,35,000	3 20,250	1,292 87,21,000
28 Nov	73.92	10.55 ₹ 71,212.5	-0.3 -2025.00	29.22	1 6,750	0 0	1,289 87,00,750
27 Nov	74.21	10.85 ₹ 73,237.5	-0.82 -5535.00	-	0 0	-1 -6,750	0 0
26 Nov	74.29	10.85 ₹ 73,237.5	-0.82 -5535.00	42.67	6 40,500	0 0	1,290 87,07,500
25 Nov	72.70	11.86 ₹ 80,055	0.09 607.50	30.23	33 2,22,750	24 1,62,000	1,287 86,87,250
24 Nov	72.54	11.67 ₹ 78,772.5	0.67 4522.50	-	24 1,62,000	8 54,000	1,261 85,11,750
21 Nov	73.51	11.07 ₹ 74,722.5	0.93 6277.50	29.79	305 20,58,750	290 19,57,500	1,253 84,57,750
20 Nov	74.46	9.72 ₹ 65,610	0.25 1687.50	18.89	548 36,99,000	504 34,02,000	959 64,73,250
19 Nov	75.26	9.37 ₹ 63,247.5	0.51 3442.50	30.66	469 31,65,750	434 29,29,500	455 30,71,250
18 Nov	75.72	8.78 ₹ 59,265	-2.42 -16335.00	27.42	22 1,48,500	14 94,500	14 94,500
17 Nov	76.54	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
14 Nov	76.55	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	11.2 ₹ 75,600	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	11.2 ₹ 75,600	0 0.00	-	0 0	-158.933 -10,72,800	0 0
29 Oct	76.70	0.05 ₹ 337.5	-0.25 -1687.50	-	1,015.822 68,56,800	-158.933 -10,72,800	0 0

For Nmdc Ltd. - strike price 85 expiring on 30DEC2025

Delta for 85 PE is -0.93

Historical price for 85 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 6.72, which was -2.62 lower than the previous day. The implied volatity was 23.97, the open interest changed by -2 which decreased total open position to 1301

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 9.34, which was -0.96 lower than the previous day. The implied volatity was 23.37, the open interest changed by -3 which decreased total open position to 1303

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 10.3, which was 0.5 higher than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 1306

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 9.8, which was -0.61 lower than the previous day. The implied volatity was 27.69, the open interest changed by 13 which increased total open position to 1303

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 10.41, which was 2.22 higher than the previous day. The implied volatity was 41.48, the open interest changed by 4 which increased total open position to 1291

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 8.19, which was -0.49 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 1287

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 8.68, which was 0.15 higher than the previous day. The implied volatity was 27.12, the open interest changed by -1 which decreased total open position to 1287

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 8.53, which was 0.13 higher than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 1288

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 8.4, which was -1.01 lower than the previous day. The implied volatity was 21.06, the open interest changed by -1 which decreased total open position to 1288

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 9.41, which was -1.14 lower than the previous day. The implied volatity was 35.47, the open interest changed by 3 which increased total open position to 1292

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 10.55, which was -0.3 lower than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 1289

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 10.85, which was -0.82 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 10.85, which was -0.82 lower than the previous day. The implied volatity was 42.67, the open interest changed by 0 which decreased total open position to 1290

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 11.86, which was 0.09 higher than the previous day. The implied volatity was 30.23, the open interest changed by 24 which increased total open position to 1287

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 11.67, which was 0.67 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1261

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 11.07, which was 0.93 higher than the previous day. The implied volatity was 29.79, the open interest changed by 290 which increased total open position to 1253

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 9.72, which was 0.25 higher than the previous day. The implied volatity was 18.89, the open interest changed by 504 which increased total open position to 959

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 9.37, which was 0.51 higher than the previous day. The implied volatity was 30.66, the open interest changed by 434 which increased total open position to 455

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 8.78, which was -2.42 lower than the previous day. The implied volatity was 27.42, the open interest changed by 14 which increased total open position to 14

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -158.93333333333334 which decreased total open position to 0

On 29 Oct NMDC was trading at 76.70. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -158.93333333333334 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