NMDC
Nmdc Ltd.
Historical option data for NMDC
29 Apr 2026 10:17 AM IST
| NMDC 26-May-2026 (27d) 88 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.06
Gamma: 0.04184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 90.99 | 5.3 | -0.20999999999999996 | 34.71 | 4 | 0 | 306 | |||||||||
| 28 Apr | 90.90 | 5.62 | 0.1299999999999999 | 36.47 | 238 | 30 | 307 | |||||||||
| 27 Apr | 90.42 | 5.49 | 0.3700000000000001 | 38.83 | 216 | 41 | 277 | |||||||||
| 24 Apr | 89.29 | 5.15 | 1.3200000000000003 | 40.03 | 233 | 27 | 236 | |||||||||
| 23 Apr | 87.31 | 3.81 | -0.6599999999999997 | 36.99 | 111 | 12 | 208 | |||||||||
| 22 Apr | 88.59 | 4.45 | 0 | 36.21 | 62 | 0 | 195 | |||||||||
| 21 Apr | 88.47 | 4.31 | -0.4200000000000008 | 35.38 | 57 | 25 | 195 | |||||||||
| 20 Apr | 88.90 | 4.72 | -0.5899999999999999 | 36.44 | 38 | -1 | 170 | |||||||||
| 17 Apr | 89.78 | 5.31 | 1.5299999999999998 | 34.97 | 70 | 23 | 170 | |||||||||
| 16 Apr | 87.16 | 3.75 | -0.1499999999999999 | 33.4 | 133 | 105 | 147 | |||||||||
| 15 Apr | 87.17 | 3.85 | 0.16999999999999993 | 34.84 | 24 | 12 | 40 | |||||||||
| 13 Apr | 85.81 | 3.68 | -0.16999999999999993 | 37.77 | 29 | 27 | 27 | |||||||||
| 10 Apr | 85.07 | 0 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 9 Apr | 84.44 | 3.85 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 8 Apr | 82.91 | 3.85 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 7 Apr | 81.74 | 3.85 | 0 | 5.35 | 0 | 0 | 0 | |||||||||
| 6 Apr | 81.40 | 3.85 | 0 | 5.44 | 0 | 0 | 0 | |||||||||
| 2 Apr | 78.08 | 3.85 | 0 | 8.61 | 0 | 0 | 0 | |||||||||
| 1 Apr | 78.17 | 3.85 | 0 | 8.22 | 0 | 0 | 0 | |||||||||
| 30 Mar | 76.27 | 3.85 | 0 | 8.16 | 0 | 0 | 0 | |||||||||
| 27 Mar | 77.20 | 3.85 | 0 | 8.72 | 0 | 0 | 0 | |||||||||
| 25 Mar | 77.85 | 3.85 | 0 | 7.96 | 0 | 0 | 0 | |||||||||
| 24 Mar | 76.77 | 3.85 | 0 | 8.9 | 0 | 0 | 0 | |||||||||
| 23 Mar | 75.09 | 3.85 | 0 | 10.23 | 0 | 0 | 0 | |||||||||
| 20 Mar | 79.78 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 77.94 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 79.49 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 79.22 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 77.56 | 3.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 78.59 | 3.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 80.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 79.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 79.67 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 79.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 79.79 | 3.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 78.44 | 3.85 | 0 | 6.54 | 0 | 0 | 0 | |||||||||
| 4 Mar | 76.71 | 3.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 81.26 | 3.85 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 27 Feb | 81.74 | 3.85 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
For Nmdc Ltd. - strike price 88 expiring on 26MAY2026
Delta for 88 CE is 0.67
Historical price for 88 CE is as follows
On 29 Apr NMDC was trading at 90.99. The strike last trading price was 5.3, which was -0.20999999999999996 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 306
On 28 Apr NMDC was trading at 90.90. The strike last trading price was 5.62, which was 0.1299999999999999 higher than the previous day. The implied volatity was 36.47, the open interest changed by 30 which increased total open position to 307
On 27 Apr NMDC was trading at 90.42. The strike last trading price was 5.49, which was 0.3700000000000001 higher than the previous day. The implied volatity was 38.83, the open interest changed by 41 which increased total open position to 277
On 24 Apr NMDC was trading at 89.29. The strike last trading price was 5.15, which was 1.3200000000000003 higher than the previous day. The implied volatity was 40.03, the open interest changed by 27 which increased total open position to 236
On 23 Apr NMDC was trading at 87.31. The strike last trading price was 3.81, which was -0.6599999999999997 lower than the previous day. The implied volatity was 36.99, the open interest changed by 12 which increased total open position to 208
On 22 Apr NMDC was trading at 88.59. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 195
On 21 Apr NMDC was trading at 88.47. The strike last trading price was 4.31, which was -0.4200000000000008 lower than the previous day. The implied volatity was 35.38, the open interest changed by 25 which increased total open position to 195
On 20 Apr NMDC was trading at 88.90. The strike last trading price was 4.72, which was -0.5899999999999999 lower than the previous day. The implied volatity was 36.44, the open interest changed by -1 which decreased total open position to 170
On 17 Apr NMDC was trading at 89.78. The strike last trading price was 5.31, which was 1.5299999999999998 higher than the previous day. The implied volatity was 34.97, the open interest changed by 23 which increased total open position to 170
On 16 Apr NMDC was trading at 87.16. The strike last trading price was 3.75, which was -0.1499999999999999 lower than the previous day. The implied volatity was 33.4, the open interest changed by 105 which increased total open position to 147
On 15 Apr NMDC was trading at 87.17. The strike last trading price was 3.85, which was 0.16999999999999993 higher than the previous day. The implied volatity was 34.84, the open interest changed by 12 which increased total open position to 40
On 13 Apr NMDC was trading at 85.81. The strike last trading price was 3.68, which was -0.16999999999999993 lower than the previous day. The implied volatity was 37.77, the open interest changed by 27 which increased total open position to 27
On 10 Apr NMDC was trading at 85.07. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NMDC was trading at 84.44. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NMDC was trading at 82.91. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NMDC was trading at 81.74. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NMDC was trading at 81.40. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NMDC was trading at 78.08. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NMDC was trading at 78.17. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0
On 30 Mar NMDC was trading at 76.27. The strike last trading price was 3.85, 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 27 Mar NMDC was trading at 77.20. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NMDC was trading at 77.85. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NMDC was trading at 76.77. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 8.9, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NMDC was trading at 75.09. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NMDC was trading at 79.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NMDC was trading at 77.94. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NMDC was trading at 79.49. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NMDC was trading at 79.22. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NMDC was trading at 77.56. The strike last trading price was 3.85, 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 Mar NMDC was trading at 78.59. The strike last trading price was 3.85, 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 Mar NMDC was trading at 80.87. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NMDC was trading at 79.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NMDC was trading at 79.67. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NMDC was trading at 79.13. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NMDC was trading at 79.79. The strike last trading price was 3.85, 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 5 Mar NMDC was trading at 78.44. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NMDC was trading at 76.71. The strike last trading price was 3.85, 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 2 Mar NMDC was trading at 81.26. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NMDC was trading at 81.74. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
| NMDC 26-May-2026 (27d) 88 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.05
Gamma: 0.04208
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 90.99 | 2.03 | 0.039999999999999813 | 34.72 | 27 | 4 | 164 |
| 28 Apr | 90.90 | 1.95 | -0.42000000000000015 | 34.34 | 102 | 26 | 157 |
| 27 Apr | 90.42 | 2.38 | -0.6100000000000003 | 35.78 | 161 | 28 | 133 |
| 24 Apr | 89.29 | 3.01 | -0.75 | 36.24 | 104 | 33 | 105 |
| 23 Apr | 87.31 | 3.74 | 0.4600000000000004 | 34.62 | 83 | 28 | 72 |
| 22 Apr | 88.59 | 3.29 | 0.1499999999999999 | 35.43 | 38 | 10 | 43 |
| 21 Apr | 88.47 | 3.23 | -0.1200000000000001 | 33.54 | 34 | 17 | 32 |
| 20 Apr | 88.90 | 3.35 | 0.6400000000000001 | 35.37 | 10 | 5 | 15 |
| 17 Apr | 89.78 | 2.68 | -6.92 | 32.04 | 11 | 6 | 6 |
| 16 Apr | 87.16 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 87.17 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 85.81 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 85.07 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 84.44 | 9.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 82.91 | 9.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 81.74 | 9.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 81.40 | 9.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 78.08 | 9.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 78.17 | 9.6 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 76.27 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 77.20 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 77.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 76.77 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 75.09 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 79.78 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 77.94 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 79.49 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 79.22 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 77.56 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 78.59 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 80.87 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 79.73 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 79.67 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 79.13 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 79.79 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 78.44 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 76.71 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 81.26 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 81.74 | 0 | 0 | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 88 expiring on 26MAY2026
Delta for 88 PE is -0.34
Historical price for 88 PE is as follows
On 29 Apr NMDC was trading at 90.99. The strike last trading price was 2.03, which was 0.039999999999999813 higher than the previous day. The implied volatity was 34.72, the open interest changed by 4 which increased total open position to 164
On 28 Apr NMDC was trading at 90.90. The strike last trading price was 1.95, which was -0.42000000000000015 lower than the previous day. The implied volatity was 34.34, the open interest changed by 26 which increased total open position to 157
On 27 Apr NMDC was trading at 90.42. The strike last trading price was 2.38, which was -0.6100000000000003 lower than the previous day. The implied volatity was 35.78, the open interest changed by 28 which increased total open position to 133
On 24 Apr NMDC was trading at 89.29. The strike last trading price was 3.01, which was -0.75 lower than the previous day. The implied volatity was 36.24, the open interest changed by 33 which increased total open position to 105
On 23 Apr NMDC was trading at 87.31. The strike last trading price was 3.74, which was 0.4600000000000004 higher than the previous day. The implied volatity was 34.62, the open interest changed by 28 which increased total open position to 72
On 22 Apr NMDC was trading at 88.59. The strike last trading price was 3.29, which was 0.1499999999999999 higher than the previous day. The implied volatity was 35.43, the open interest changed by 10 which increased total open position to 43
On 21 Apr NMDC was trading at 88.47. The strike last trading price was 3.23, which was -0.1200000000000001 lower than the previous day. The implied volatity was 33.54, the open interest changed by 17 which increased total open position to 32
On 20 Apr NMDC was trading at 88.90. The strike last trading price was 3.35, which was 0.6400000000000001 higher than the previous day. The implied volatity was 35.37, the open interest changed by 5 which increased total open position to 15
On 17 Apr NMDC was trading at 89.78. The strike last trading price was 2.68, which was -6.92 lower than the previous day. The implied volatity was 32.04, the open interest changed by 6 which increased total open position to 6
On 16 Apr NMDC was trading at 87.16. The strike last trading price was 0, 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 15 Apr NMDC was trading at 87.17. The strike last trading price was 0, 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 Apr NMDC was trading at 85.81. The strike last trading price was 0, 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 Apr NMDC was trading at 85.07. The strike last trading price was 0, 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 9 Apr NMDC was trading at 84.44. The strike last trading price was 9.6, 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 8 Apr NMDC was trading at 82.91. The strike last trading price was 9.6, 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 Apr NMDC was trading at 81.74. The strike last trading price was 9.6, 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 Apr NMDC was trading at 81.40. The strike last trading price was 9.6, 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 2 Apr NMDC was trading at 78.08. The strike last trading price was 9.6, 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 Apr NMDC was trading at 78.17. The strike last trading price was 9.6, 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 Mar NMDC was trading at 76.27. The strike last trading price was 0, 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 Mar NMDC was trading at 77.20. The strike last trading price was 0, 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 25 Mar NMDC was trading at 77.85. The strike last trading price was 0, 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 24 Mar NMDC was trading at 76.77. The strike last trading price was 0, 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 23 Mar NMDC was trading at 75.09. The strike last trading price was 0, 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 Mar NMDC was trading at 79.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NMDC was trading at 77.94. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NMDC was trading at 79.49. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NMDC was trading at 79.22. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NMDC was trading at 77.56. The strike last trading price was 0, 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 Mar NMDC was trading at 78.59. The strike last trading price was 0, 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 Mar NMDC was trading at 80.87. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NMDC was trading at 79.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NMDC was trading at 79.67. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NMDC was trading at 79.13. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NMDC was trading at 79.79. The strike last trading price was 0, 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 5 Mar NMDC was trading at 78.44. The strike last trading price was 0, 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 Mar NMDC was trading at 76.71. The strike last trading price was 0, 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 2 Mar NMDC was trading at 81.26. The strike last trading price was 0, 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 Feb NMDC was trading at 81.74. The strike last trading price was 0, 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
