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 86 CE
Delta: 0.05 Vega: 0.02 Theta: -0.01 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	0.1 ₹ 675	0.07 472.50	25.66	127 8,57,250	7 47,250	99 6,68,250
11 Dec	75.31	0.03 ₹ 202.5	0 0.00	26.63	4 27,000	-1 -6,750	94 6,34,500
10 Dec	74.41	0.03 ₹ 202.5	-0.02 -135.00	28.29	8 54,000	0 0	97 6,54,750
9 Dec	74.83	0.05 ₹ 337.5	0 0.00	28.37	7 47,250	-3 -20,250	97 6,54,750
8 Dec	74.66	0.05 ₹ 337.5	-0.03 -202.50	28.33	34 2,29,500	16 1,08,000	100 6,75,000
5 Dec	76.46	0.08 ₹ 540	-0.02 -135.00	24.26	32 2,16,000	14 94,500	83 5,60,250
4 Dec	75.97	0.1 ₹ 675	-0.01 -67.50	25.89	90 6,07,500	-18 -1,21,500	69 4,65,750
3 Dec	76.05	0.11 ₹ 742.5	0 0.00	25.35	16 1,08,000	7 47,250	86 5,80,500
2 Dec	76.09	0.11 ₹ 742.5	0.02 135.00	25.06	58 3,91,500	1 6,750	78 5,26,500
1 Dec	75.39	0.1 ₹ 675	0.02 135.00	25.40	58 3,91,500	5 33,750	80 5,40,000
28 Nov	73.92	0.08 ₹ 540	0 0.00	26.28	8 54,000	0 0	74 4,99,500
27 Nov	74.21	0.08 ₹ 540	-0.01 -67.50	24.93	22 1,48,500	4 27,000	73 4,92,750
26 Nov	74.29	0.09 ₹ 607.5	0.02 135.00	25.20	29 1,95,750	20 1,35,000	68 4,59,000
25 Nov	72.70	0.07 ₹ 472.5	-0.03 -202.50	27.17	25 1,68,750	14 94,500	44 2,97,000
24 Nov	72.54	0.1 ₹ 675	-0.03 -202.50	28.64	1 6,750	0 0	31 2,09,250
21 Nov	73.51	0.13 ₹ 877.5	-0.03 -202.50	26.98	15 1,01,250	1 6,750	33 2,22,750
20 Nov	74.46	0.14 ₹ 945	-0.04 -270.00	24.77	69 4,65,750	6 40,500	32 2,16,000

19 Nov	75.26	0.18 ₹ 1,215	-0.13 -877.50	23.96	11 74,250	6 40,500	26 1,75,500
18 Nov	75.72	0.31 ₹ 2,092.5	-0.1 -675.00	25.89	7 47,250	5 33,750	20 1,35,000
17 Nov	76.54	0.42 ₹ 2,835	-0.21 -1417.50	25.95	12 81,000	8 54,000	12 81,000
14 Nov	76.55	0.63 ₹ 4,252.5	0.14 945.00	-	0 0	2 13,500	0 0
13 Nov	77.39	0.63 ₹ 4,252.5	0.14 945.00	26.15	2 13,500	1 6,750	3 20,250
11 Nov	75.79	0.49 ₹ 3,307.5	-0.21 -1417.50	-	0 0	0 0	0 0
10 Nov	75.08	0.49 ₹ 3,307.5	-0.21 -1417.50	-	0 0	0 0	0 0
7 Nov	74.24	0.49 ₹ 3,307.5	-0.21 -1417.50	-	0 0	0 0	0 0
4 Nov	74.27	0.49 ₹ 3,307.5	-0.21 -1417.50	27.87	1 6,750	0 0	3 20,250
3 Nov	75.92	0.7 ₹ 4,725	0 0.00	27.16	1 6,750	0 0	2 13,500
31 Oct	75.79	0.7 ₹ 4,725	-2.35 -15862.50	-	2 13,500	0 0	0 0
30 Oct	75.89	3.05 ₹ 20,587.5	0 0.00	8.16	0 0	0 0	0 0
29 Oct	76.70	3.05 ₹ 20,587.5	0 0.00	7.51	0 0	0 0	0 0
3 Oct	77.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nmdc Ltd. - strike price 86 expiring on 30DEC2025

Delta for 86 CE is 0.05

Historical price for 86 CE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 0.1, which was 0.07 higher than the previous day. The implied volatity was 25.66, the open interest changed by 7 which increased total open position to 99

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 26.63, the open interest changed by -1 which decreased total open position to 94

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 97

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 28.37, the open interest changed by -3 which decreased total open position to 97

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 28.33, the open interest changed by 16 which increased total open position to 100

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 24.26, the open interest changed by 14 which increased total open position to 83

On 4 Dec NMDC was trading at 75.97. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 25.89, the open interest changed by -18 which decreased total open position to 69

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 25.35, the open interest changed by 7 which increased total open position to 86

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 0.11, which was 0.02 higher than the previous day. The implied volatity was 25.06, the open interest changed by 1 which increased total open position to 78

On 1 Dec NMDC was trading at 75.39. The strike last trading price was 0.1, which was 0.02 higher than the previous day. The implied volatity was 25.40, the open interest changed by 5 which increased total open position to 80

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 74

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 24.93, the open interest changed by 4 which increased total open position to 73

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 0.09, which was 0.02 higher than the previous day. The implied volatity was 25.20, the open interest changed by 20 which increased total open position to 68

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 27.17, the open interest changed by 14 which increased total open position to 44

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 0.1, which was -0.03 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 31

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 33

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 0.14, which was -0.04 lower than the previous day. The implied volatity was 24.77, the open interest changed by 6 which increased total open position to 32

On 19 Nov NMDC was trading at 75.26. The strike last trading price was 0.18, which was -0.13 lower than the previous day. The implied volatity was 23.96, the open interest changed by 6 which increased total open position to 26

On 18 Nov NMDC was trading at 75.72. The strike last trading price was 0.31, which was -0.1 lower than the previous day. The implied volatity was 25.89, the open interest changed by 5 which increased total open position to 20

On 17 Nov NMDC was trading at 76.54. The strike last trading price was 0.42, which was -0.21 lower than the previous day. The implied volatity was 25.95, the open interest changed by 8 which increased total open position to 12

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 0.63, which was 0.14 higher 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 0.63, which was 0.14 higher than the previous day. The implied volatity was 26.15, the open interest changed by 1 which increased total open position to 3

On 11 Nov NMDC was trading at 75.79. The strike last trading price was 0.49, which was -0.21 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 0.49, which was -0.21 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 0.49, which was -0.21 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 0.49, which was -0.21 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 3

On 3 Nov NMDC was trading at 75.92. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 2

On 31 Oct NMDC was trading at 75.79. The strike last trading price was 0.7, which was -2.35 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 3.05, which was 0 lower than the previous day. The implied volatity was 8.16, 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 3.05, which was 0 lower than the previous day. The implied volatity was 7.51, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

NMDC 30DEC2025 86 PE
Delta: -0.91 Vega: 0.03 Theta: -0.00 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	77.94	7.8 ₹ 52,650	-2.99 -20182.50	30.06	50 3,37,500	-32 -2,16,000	64 4,32,000
11 Dec	75.31	10.79 ₹ 72,832.5	0.85 5737.50	-	0 0	0 0	96 6,48,000
10 Dec	74.41	10.79 ₹ 72,832.5	0.85 5737.50	-	0 0	0 0	96 6,48,000
9 Dec	74.83	10.79 ₹ 72,832.5	0.85 5737.50	26.76	17 1,14,750	0 0	96 6,48,000
8 Dec	74.66	9.94 ₹ 67,095	-0.33 -2227.50	-	0 0	0 0	96 6,48,000
5 Dec	76.46	9.94 ₹ 67,095	-0.33 -2227.50	-	0 0	0 0	0 0
4 Dec	75.97	9.94 ₹ 67,095	-0.33 -2227.50	-	0 0	-1 -6,750	0 0
3 Dec	76.05	9.94 ₹ 67,095	-0.33 -2227.50	40.54	5 33,750	-1 -6,750	96 6,48,000
2 Dec	76.09	10.27 ₹ 69,322.5	-0.73 -4927.50	-	0 0	0 0	0 0
1 Dec	75.39	10.27 ₹ 69,322.5	-0.73 -4927.50	34.95	6 40,500	0 0	97 6,54,750
28 Nov	73.92	11 ₹ 74,250	-1.36 -9180.00	-	0 0	1 6,750	0 0
27 Nov	74.21	11 ₹ 74,250	-1.36 -9180.00	26.61	1 6,750	0 0	96 6,48,000
26 Nov	74.29	12.36 ₹ 83,430	-0.36 -2430.00	52.96	3 20,250	0 0	96 6,48,000
25 Nov	72.70	12.72 ₹ 85,860	-0.08 -540.00	24.94	62 4,18,500	55 3,71,250	89 6,00,750
24 Nov	72.54	12.8 ₹ 86,400	0.75 5062.50	28.24	6 40,500	3 20,250	34 2,29,500
21 Nov	73.51	12.05 ₹ 81,337.5	0.65 4387.50	31.40	33 2,22,750	28 1,89,000	28 1,89,000
20 Nov	74.46	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
19 Nov	75.26	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
18 Nov	75.72	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
17 Nov	76.54	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
14 Nov	76.55	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
13 Nov	77.39	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
11 Nov	75.79	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
10 Nov	75.08	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
7 Nov	74.24	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
4 Nov	74.27	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
3 Nov	75.92	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
31 Oct	75.79	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
30 Oct	75.89	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
29 Oct	76.70	11.4 ₹ 76,950	0 0.00	-	0 0	0 0	0 0
3 Oct	77.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nmdc Ltd. - strike price 86 expiring on 30DEC2025

Delta for 86 PE is -0.91

Historical price for 86 PE is as follows

On 12 Dec NMDC was trading at 77.94. The strike last trading price was 7.8, which was -2.99 lower than the previous day. The implied volatity was 30.06, the open interest changed by -32 which decreased total open position to 64

On 11 Dec NMDC was trading at 75.31. The strike last trading price was 10.79, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 10 Dec NMDC was trading at 74.41. The strike last trading price was 10.79, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 9 Dec NMDC was trading at 74.83. The strike last trading price was 10.79, which was 0.85 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 96

On 8 Dec NMDC was trading at 74.66. The strike last trading price was 9.94, which was -0.33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 9.94, which was -0.33 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 9.94, which was -0.33 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec NMDC was trading at 76.05. The strike last trading price was 9.94, which was -0.33 lower than the previous day. The implied volatity was 40.54, the open interest changed by -1 which decreased total open position to 96

On 2 Dec NMDC was trading at 76.09. The strike last trading price was 10.27, which was -0.73 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 10.27, which was -0.73 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 97

On 28 Nov NMDC was trading at 73.92. The strike last trading price was 11, which was -1.36 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NMDC was trading at 74.21. The strike last trading price was 11, which was -1.36 lower than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 96

On 26 Nov NMDC was trading at 74.29. The strike last trading price was 12.36, which was -0.36 lower than the previous day. The implied volatity was 52.96, the open interest changed by 0 which decreased total open position to 96

On 25 Nov NMDC was trading at 72.70. The strike last trading price was 12.72, which was -0.08 lower than the previous day. The implied volatity was 24.94, the open interest changed by 55 which increased total open position to 89

On 24 Nov NMDC was trading at 72.54. The strike last trading price was 12.8, which was 0.75 higher than the previous day. The implied volatity was 28.24, the open interest changed by 3 which increased total open position to 34

On 21 Nov NMDC was trading at 73.51. The strike last trading price was 12.05, which was 0.65 higher than the previous day. The implied volatity was 31.40, the open interest changed by 28 which increased total open position to 28

On 20 Nov NMDC was trading at 74.46. The strike last trading price was 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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