Historical option data for NMDC
02 Jun 2026 03:59 PM IST
| NMDC 30-Jun-2026 (28d) 92 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.07
Gamma: 0.03798
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 95.31 | 5.72 | 1.89 (49.35%) | 36.51 | 1,334 | -211 | 690 | |||||||||
| 1 Jun | 92.37 | 4.35 | 2.14 (96.83%) | 31.34 | 3,598 | 68 | 925 | |||||||||
| 29 May | 87.99 | 2.23 | -1.67 (-42.82%) | 33.6 | 1,312 | 261 | 856 | |||||||||
| 27 May | 92.28 | 3.95 | 0.81 (25.80%) | 31.23 | 1,808 | 321 | 596 | |||||||||
| 26 May | 90.67 | 3.21 | 0.1 (3.22%) | 31.73 | 468 | 88 | 274 | |||||||||
| 25 May | 90.19 | 3.02 | 0.79 (35.43%) | 31.69 | 123 | 31 | 185 | |||||||||
| 22 May | 87.85 | 2.23 | -0.16 (-6.69%) | 31.88 | 54 | 29 | 154 | |||||||||
| 21 May | 88.16 | 2.42 | -0.14 (-5.47%) | 31.6 | 44 | 6 | 127 | |||||||||
| 20 May | 88.48 | 2.55 | -0.38 (-12.97%) | 31.9 | 136 | 25 | 121 | |||||||||
| 19 May | 89.02 | 2.8 | -0.67 (-19.31%) | 31.99 | 38 | 20 | 96 | |||||||||
| 18 May | 90.14 | 3.49 | -0.75 (-17.69%) | 32.79 | 38 | 3 | 77 | |||||||||
| 15 May | 91.41 | 4.23 | -1.07 (-20.19%) | 32.26 | 56 | 9 | 73 | |||||||||
| 14 May | 93.21 | 5.3 | 0.85 (19.10%) | 33.2 | 89 | -2 | 63 | |||||||||
| 13 May | 91.11 | 4.4 | -0.1 (-2.22%) | 0 | 85 | 62 | 65 | |||||||||
| 12 May | 86.62 | 4.5 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 86.79 | 4.5 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 88.80 | 4.5 | 0 (0.00%) | 33.68 | 0 | 0 | 3 | |||||||||
| 7 May | 90.14 | 4.5 | 0.26 (6.13%) | 33.68 | 1 | 0 | 3 | |||||||||
| 6 May | 89.18 | 4.24 | 2.57 (153.89%) | 37.1 | 9 | 3 | 3 | |||||||||
| 5 May | 88.83 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 89.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 90.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 91.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 90.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 90.42 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 89.29 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 87.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 88.59 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 88.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 88.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 89.78 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 87.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 87.17 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 85.81 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 85.07 | 0 | 0 (0.00%) | 3.95 | 0 | 0 | 0 | |||||||||
| 9 Apr | 84.44 | 1.67 | 0 (0.00%) | 4.37 | 0 | 0 | 0 | |||||||||
| 8 Apr | 82.91 | 1.67 | 0 (0.00%) | 5.43 | 0 | 0 | 0 | |||||||||
| 7 Apr | 81.74 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 81.40 | 1.67 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nmdc Ltd. - strike price 92 expiring on 30JUN2026
Delta for 92 CE is 0.66
Historical price for 92 CE is as follows
On 2 Jun NMDC was trading at 95.31. The strike last trading price was 5.72, which was 1.89 higher than the previous day. The implied volatity was 36.51, the open interest changed by -211 which decreased total open position to 690
On 1 Jun NMDC was trading at 92.37. The strike last trading price was 4.35, which was 2.14 higher than the previous day. The implied volatity was 31.34, the open interest changed by 68 which increased total open position to 925
On 29 May NMDC was trading at 87.99. The strike last trading price was 2.23, which was -1.67 lower than the previous day. The implied volatity was 33.6, the open interest changed by 261 which increased total open position to 856
On 27 May NMDC was trading at 92.28. The strike last trading price was 3.95, which was 0.81 higher than the previous day. The implied volatity was 31.23, the open interest changed by 321 which increased total open position to 596
On 26 May NMDC was trading at 90.67. The strike last trading price was 3.21, which was 0.1 higher than the previous day. The implied volatity was 31.73, the open interest changed by 88 which increased total open position to 274
On 25 May NMDC was trading at 90.19. The strike last trading price was 3.02, which was 0.79 higher than the previous day. The implied volatity was 31.69, the open interest changed by 31 which increased total open position to 185
On 22 May NMDC was trading at 87.85. The strike last trading price was 2.23, which was -0.16 lower than the previous day. The implied volatity was 31.88, the open interest changed by 29 which increased total open position to 154
On 21 May NMDC was trading at 88.16. The strike last trading price was 2.42, which was -0.14 lower than the previous day. The implied volatity was 31.6, the open interest changed by 6 which increased total open position to 127
On 20 May NMDC was trading at 88.48. The strike last trading price was 2.55, which was -0.38 lower than the previous day. The implied volatity was 31.9, the open interest changed by 25 which increased total open position to 121
On 19 May NMDC was trading at 89.02. The strike last trading price was 2.8, which was -0.67 lower than the previous day. The implied volatity was 31.99, the open interest changed by 20 which increased total open position to 96
On 18 May NMDC was trading at 90.14. The strike last trading price was 3.49, which was -0.75 lower than the previous day. The implied volatity was 32.79, the open interest changed by 3 which increased total open position to 77
On 15 May NMDC was trading at 91.41. The strike last trading price was 4.23, which was -1.07 lower than the previous day. The implied volatity was 32.26, the open interest changed by 9 which increased total open position to 73
On 14 May NMDC was trading at 93.21. The strike last trading price was 5.3, which was 0.85 higher than the previous day. The implied volatity was 33.2, the open interest changed by -2 which decreased total open position to 63
On 13 May NMDC was trading at 91.11. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by 62 which increased total open position to 65
On 12 May NMDC was trading at 86.62. The strike last trading price was 4.5, 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 3
On 11 May NMDC was trading at 86.79. The strike last trading price was 4.5, 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 3
On 8 May NMDC was trading at 88.80. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 3
On 7 May NMDC was trading at 90.14. The strike last trading price was 4.5, which was 0.26 higher than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 3
On 6 May NMDC was trading at 89.18. The strike last trading price was 4.24, which was 2.57 higher than the previous day. The implied volatity was 37.1, the open interest changed by 3 which increased total open position to 3
On 5 May NMDC was trading at 88.83. 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 May NMDC was trading at 89.09. 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 30 Apr NMDC was trading at 90.37. 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 29 Apr NMDC was trading at 91.73. 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 28 Apr NMDC was trading at 90.90. 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 27 Apr NMDC was trading at 90.42. 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 24 Apr NMDC was trading at 89.29. 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 23 Apr NMDC was trading at 87.31. 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 22 Apr NMDC was trading at 88.59. 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 21 Apr NMDC was trading at 88.47. 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 20 Apr NMDC was trading at 88.90. 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 Apr NMDC was trading at 89.78. 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 16 Apr NMDC was trading at 87.16. 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 15 Apr NMDC was trading at 87.17. 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 13 Apr NMDC was trading at 85.81. 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 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 3.95, 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 1.67, which was 0 lower than the previous day. The implied volatity was 4.37, 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 1.67, which was 0 lower than the previous day. The implied volatity was 5.43, 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 -, 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 Apr NMDC was trading at 81.40. The strike last trading price was 1.67, 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
| NMDC 30-Jun-2026 (28d) 92 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.04
Gamma: 0.04677
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 95.31 | 1.56 | -1.06 (-40.46%) | 28.47 | 1,954 | 87 | 423 |
| 1 Jun | 92.37 | 2.16 | -2.82 (-56.63%) | 28.88 | 630 | 22 | 333 |
| 29 May | 87.99 | 5.12 | 2.29 (80.92%) | 30 | 671 | 133 | 309 |
| 27 May | 92.28 | 2.79 | -0.7 (-20.06%) | 28.41 | 258 | 71 | 177 |
| 26 May | 90.67 | 4 | 0 (0.00%) | 28.26 | 121 | 57 | 106 |
| 25 May | 90.19 | 4 | -1 (-20.00%) | 28.76 | 40 | 32 | 49 |
| 22 May | 87.85 | 5 | 0 (0.00%) | 28.27 | 20 | 6 | 16 |
| 21 May | 88.16 | 5 | 0 (0.00%) | 29.29 | 2 | 1 | 10 |
| 20 May | 88.48 | 5 | 0 (0.00%) | 28.45 | 6 | 2 | 9 |
| 19 May | 89.02 | 5 | 0 (0.00%) | 29.1 | 11 | 2 | 7 |
| 18 May | 90.14 | 5 | 1 (25.00%) | 30.13 | 3 | 0 | 3 |
| 15 May | 91.41 | 4.2 | 1.16 (38.16%) | 31.76 | 3 | 1 | 2 |
| 14 May | 93.21 | 3.04 | -12.72 (-80.71%) | 29.45 | 1 | 1 | 1 |
| 13 May | 91.11 | 0 | -15.76 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 86.62 | 0 | -15.76 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 86.79 | 0 | -15.76 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 88.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 90.14 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 89.18 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 88.83 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 89.09 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 90.37 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 91.73 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 90.90 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 90.42 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 89.29 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 87.31 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 88.59 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 88.47 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 88.90 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 89.78 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 87.16 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 87.17 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 85.81 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 85.07 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 84.44 | 15.76 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 82.91 | 15.76 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 81.74 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 81.40 | 15.76 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 92 expiring on 30JUN2026
Delta for 92 PE is -0.31
Historical price for 92 PE is as follows
On 2 Jun NMDC was trading at 95.31. The strike last trading price was 1.56, which was -1.06 lower than the previous day. The implied volatity was 28.47, the open interest changed by 87 which increased total open position to 423
On 1 Jun NMDC was trading at 92.37. The strike last trading price was 2.16, which was -2.82 lower than the previous day. The implied volatity was 28.88, the open interest changed by 22 which increased total open position to 333
On 29 May NMDC was trading at 87.99. The strike last trading price was 5.12, which was 2.29 higher than the previous day. The implied volatity was 30, the open interest changed by 133 which increased total open position to 309
On 27 May NMDC was trading at 92.28. The strike last trading price was 2.79, which was -0.7 lower than the previous day. The implied volatity was 28.41, the open interest changed by 71 which increased total open position to 177
On 26 May NMDC was trading at 90.67. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 28.26, the open interest changed by 57 which increased total open position to 106
On 25 May NMDC was trading at 90.19. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 28.76, the open interest changed by 32 which increased total open position to 49
On 22 May NMDC was trading at 87.85. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 28.27, the open interest changed by 6 which increased total open position to 16
On 21 May NMDC was trading at 88.16. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 10
On 20 May NMDC was trading at 88.48. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 28.45, the open interest changed by 2 which increased total open position to 9
On 19 May NMDC was trading at 89.02. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 29.1, the open interest changed by 2 which increased total open position to 7
On 18 May NMDC was trading at 90.14. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 3
On 15 May NMDC was trading at 91.41. The strike last trading price was 4.2, which was 1.16 higher than the previous day. The implied volatity was 31.76, the open interest changed by 1 which increased total open position to 2
On 14 May NMDC was trading at 93.21. The strike last trading price was 3.04, which was -12.72 lower than the previous day. The implied volatity was 29.45, the open interest changed by 1 which increased total open position to 1
On 13 May NMDC was trading at 91.11. The strike last trading price was 0, which was -15.76 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NMDC was trading at 86.62. The strike last trading price was 0, which was -15.76 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NMDC was trading at 86.79. The strike last trading price was 0, which was -15.76 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NMDC was trading at 88.80. 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 7 May NMDC was trading at 90.14. 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 6 May NMDC was trading at 89.18. 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 May NMDC was trading at 88.83. 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 May NMDC was trading at 89.09. 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 30 Apr NMDC was trading at 90.37. 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 29 Apr NMDC was trading at 91.73. 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 28 Apr NMDC was trading at 90.90. 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 27 Apr NMDC was trading at 90.42. 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 24 Apr NMDC was trading at 89.29. 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 23 Apr NMDC was trading at 87.31. 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 22 Apr NMDC was trading at 88.59. 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 21 Apr NMDC was trading at 88.47. 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 20 Apr NMDC was trading at 88.90. 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 Apr NMDC was trading at 89.78. 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 16 Apr NMDC was trading at 87.16. 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 15 Apr NMDC was trading at 87.17. 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 13 Apr NMDC was trading at 85.81. 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 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 15.76, 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 15.76, 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 -, 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 Apr NMDC was trading at 81.40. The strike last trading price was 15.76, 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
