NMDC
Nmdc Ltd.
Historical option data for NMDC
29 Apr 2026 11:54 AM IST
| NMDC 26-May-2026 (27d) 89 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.06
Gamma: 0.04016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 91.95 | 5.55 | 0.6200000000000001 | 35.53 | 63 | -9 | 78 | |||||||||
| 28 Apr | 90.90 | 5.07 | 0.10000000000000053 | 35.07 | 170 | 13 | 87 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 90.42 | 4.97 | 0.41000000000000014 | 38.42 | 77 | -18 | 75 | |||||||||
| 24 Apr | 89.29 | 4.6 | 1.2399999999999998 | 40.6 | 241 | 50 | 91 | |||||||||
| 23 Apr | 87.31 | 3.36 | -0.54 | 37.51 | 18 | 5 | 40 | |||||||||
| 22 Apr | 88.59 | 3.86 | -0.03000000000000025 | 36.61 | 24 | 6 | 35 | |||||||||
| 21 Apr | 88.47 | 3.88 | -0.3100000000000005 | 35.93 | 30 | 18 | 28 | |||||||||
| 20 Apr | 88.90 | 4.02 | -0.5900000000000007 | 35.13 | 12 | 6 | 11 | |||||||||
| 17 Apr | 89.78 | 4.61 | 1.3600000000000003 | 33.67 | 4 | 2 | 5 | |||||||||
| 16 Apr | 87.16 | 3.25 | 0 | 34.67 | 3 | 0 | 2 | |||||||||
| 15 Apr | 87.17 | 3.25 | 2.1 | 33.32 | 2 | 1 | 1 | |||||||||
| 13 Apr | 85.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 85.07 | 0 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 9 Apr | 84.44 | 1.15 | 0 | 3.66 | 0 | 0 | 0 | |||||||||
| 8 Apr | 82.91 | 1.15 | 0 | 5.15 | 0 | 0 | 0 | |||||||||
| 7 Apr | 81.74 | 1.15 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
| 6 Apr | 81.40 | 1.15 | 0 | 6.57 | 0 | 0 | 0 | |||||||||
| 2 Apr | 78.08 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 78.17 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Nmdc Ltd. - strike price 89 expiring on 26MAY2026
Delta for 89 CE is 0.67
Historical price for 89 CE is as follows
On 29 Apr NMDC was trading at 91.95. The strike last trading price was 5.55, which was 0.6200000000000001 higher than the previous day. The implied volatity was 35.53, the open interest changed by -9 which decreased total open position to 78
On 28 Apr NMDC was trading at 90.90. The strike last trading price was 5.07, which was 0.10000000000000053 higher than the previous day. The implied volatity was 35.07, the open interest changed by 13 which increased total open position to 87
On 27 Apr NMDC was trading at 90.42. The strike last trading price was 4.97, which was 0.41000000000000014 higher than the previous day. The implied volatity was 38.42, the open interest changed by -18 which decreased total open position to 75
On 24 Apr NMDC was trading at 89.29. The strike last trading price was 4.6, which was 1.2399999999999998 higher than the previous day. The implied volatity was 40.6, the open interest changed by 50 which increased total open position to 91
On 23 Apr NMDC was trading at 87.31. The strike last trading price was 3.36, which was -0.54 lower than the previous day. The implied volatity was 37.51, the open interest changed by 5 which increased total open position to 40
On 22 Apr NMDC was trading at 88.59. The strike last trading price was 3.86, which was -0.03000000000000025 lower than the previous day. The implied volatity was 36.61, the open interest changed by 6 which increased total open position to 35
On 21 Apr NMDC was trading at 88.47. The strike last trading price was 3.88, which was -0.3100000000000005 lower than the previous day. The implied volatity was 35.93, the open interest changed by 18 which increased total open position to 28
On 20 Apr NMDC was trading at 88.90. The strike last trading price was 4.02, which was -0.5900000000000007 lower than the previous day. The implied volatity was 35.13, the open interest changed by 6 which increased total open position to 11
On 17 Apr NMDC was trading at 89.78. The strike last trading price was 4.61, which was 1.3600000000000003 higher than the previous day. The implied volatity was 33.67, the open interest changed by 2 which increased total open position to 5
On 16 Apr NMDC was trading at 87.16. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 2
On 15 Apr NMDC was trading at 87.17. The strike last trading price was 3.25, which was 2.1 higher than the previous day. The implied volatity was 33.32, the open interest changed by 1 which increased total open position to 1
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 3.35, 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 1.15, which was 0 lower than the previous day. The implied volatity was 3.66, 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 1.15, which was 0 lower than the previous day. The implied volatity was 5.15, 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 1.15, 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 6 Apr NMDC was trading at 81.40. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 6.57, 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 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 1 Apr NMDC was trading at 78.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| NMDC 26-May-2026 (27d) 89 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0
Theta: -0.05
Gamma: 0.04275
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 91.95 | 1.91 | -0.44999999999999996 | 33.48 | 74 | 1 | 76 |
| 28 Apr | 90.90 | 2.28 | -0.5100000000000002 | 34.69 | 97 | -12 | 75 |
| 27 Apr | 90.42 | 2.79 | -0.6800000000000002 | 36.02 | 67 | 18 | 89 |
| 24 Apr | 89.29 | 3.4 | -0.94 | 35.79 | 97 | 39 | 71 |
| 23 Apr | 87.31 | 4.34 | 0.54 | 35.23 | 19 | -9 | 31 |
| 22 Apr | 88.59 | 3.8 | 0.2599999999999998 | 35.09 | 35 | 5 | 39 |
| 21 Apr | 88.47 | 3.5 | -0.3799999999999999 | 32.61 | 38 | 10 | 33 |
| 20 Apr | 88.90 | 3.88 | 0.77 | 35.72 | 11 | 7 | 23 |
| 17 Apr | 89.78 | 3.06 | -9.83 | 31.51 | 20 | 15 | 15 |
| 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 | 12.89 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 82.91 | 12.89 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 81.74 | 12.89 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 81.40 | 12.89 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 78.08 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 78.17 | 0 | 0 | 0 | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 89 expiring on 26MAY2026
Delta for 89 PE is -0.33
Historical price for 89 PE is as follows
On 29 Apr NMDC was trading at 91.95. The strike last trading price was 1.91, which was -0.44999999999999996 lower than the previous day. The implied volatity was 33.48, the open interest changed by 1 which increased total open position to 76
On 28 Apr NMDC was trading at 90.90. The strike last trading price was 2.28, which was -0.5100000000000002 lower than the previous day. The implied volatity was 34.69, the open interest changed by -12 which decreased total open position to 75
On 27 Apr NMDC was trading at 90.42. The strike last trading price was 2.79, which was -0.6800000000000002 lower than the previous day. The implied volatity was 36.02, the open interest changed by 18 which increased total open position to 89
On 24 Apr NMDC was trading at 89.29. The strike last trading price was 3.4, which was -0.94 lower than the previous day. The implied volatity was 35.79, the open interest changed by 39 which increased total open position to 71
On 23 Apr NMDC was trading at 87.31. The strike last trading price was 4.34, which was 0.54 higher than the previous day. The implied volatity was 35.23, the open interest changed by -9 which decreased total open position to 31
On 22 Apr NMDC was trading at 88.59. The strike last trading price was 3.8, which was 0.2599999999999998 higher than the previous day. The implied volatity was 35.09, the open interest changed by 5 which increased total open position to 39
On 21 Apr NMDC was trading at 88.47. The strike last trading price was 3.5, which was -0.3799999999999999 lower than the previous day. The implied volatity was 32.61, the open interest changed by 10 which increased total open position to 33
On 20 Apr NMDC was trading at 88.90. The strike last trading price was 3.88, which was 0.77 higher than the previous day. The implied volatity was 35.72, the open interest changed by 7 which increased total open position to 23
On 17 Apr NMDC was trading at 89.78. The strike last trading price was 3.06, which was -9.83 lower than the previous day. The implied volatity was 31.51, the open interest changed by 15 which increased total open position to 15
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 12.89, 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 12.89, 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 12.89, 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 12.89, 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 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 1 Apr NMDC was trading at 78.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
