Historical option data for NMDC
03 Jun 2026 04:10 PM IST
| NMDC 30-Jun-2026 (27d) 93 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.06
Gamma: 0.04049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 96.04 | 5.51 | 0.39 (7.62%) | 33.96 | 124 | 5 | 745 | |||||||||
| 2 Jun | 95.31 | 5.19 | 1.81 (53.55%) | 35.63 | 2,082 | 8 | 741 | |||||||||
| 1 Jun | 92.37 | 3.8 | 1.91 (101.06%) | 31.61 | 2,245 | -48 | 743 | |||||||||
| 29 May | 87.99 | 1.95 | -1.43 (-42.31%) | 34.05 | 1,804 | 287 | 787 | |||||||||
| 27 May | 92.28 | 3.47 | 0.86 (32.95%) | 31.48 | 957 | 11 | 500 | |||||||||
| 26 May | 90.67 | 2.67 | 0.03 (1.14%) | 30.67 | 648 | 398 | 490 | |||||||||
| 25 May | 90.19 | 2.7 | 0.85 (45.95%) | 32.31 | 52 | 23 | 92 | |||||||||
| 22 May | 87.85 | 1.85 | -0.13 (-6.57%) | 32.14 | 15 | 0 | 69 | |||||||||
| 21 May | 88.16 | 1.91 | -0.3 (-13.57%) | 31.22 | 29 | 7 | 69 | |||||||||
| 20 May | 88.48 | 2.21 | -0.32 (-12.65%) | 32.02 | 18 | 3 | 61 | |||||||||
| 19 May | 89.02 | 2.5 | -0.44 (-14.97%) | 31.53 | 11 | 6 | 57 | |||||||||
| 18 May | 90.14 | 2.96 | -0.72 (-19.57%) | 31.86 | 26 | 4 | 51 | |||||||||
| 15 May | 91.41 | 3.75 | -1.03 (-21.55%) | 32.21 | 28 | 8 | 47 | |||||||||
| 14 May | 93.21 | 4.85 | 0.9 (22.78%) | 32.66 | 61 | 17 | 37 | |||||||||
| 13 May | 91.11 | 3.95 | 0.5 (14.49%) | 0 | 11 | 9 | 20 | |||||||||
| 12 May | 86.62 | 3.45 | 0 (0.00%) | 0 | 0 | 0 | 11 | |||||||||
| 11 May | 86.79 | 3.45 | 0 (0.00%) | 0 | 0 | 0 | 11 | |||||||||
| 8 May | 88.80 | 3.45 | -0.55 (-13.75%) | 34.73 | 3 | 2 | 10 | |||||||||
| 7 May | 90.14 | 4 | -1.21 (-23.22%) | 35.98 | 8 | 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 | |||||||||
For Nmdc Ltd. - strike price 93 expiring on 30JUN2026
Delta for 93 CE is 0.67
Historical price for 93 CE is as follows
On 3 Jun NMDC was trading at 96.04. The strike last trading price was 5.51, which was 0.39 higher than the previous day. The implied volatity was 33.96, the open interest changed by 5 which increased total open position to 745
On 2 Jun NMDC was trading at 95.31. The strike last trading price was 5.19, which was 1.81 higher than the previous day. The implied volatity was 35.63, the open interest changed by 8 which increased total open position to 741
On 1 Jun NMDC was trading at 92.37. The strike last trading price was 3.8, which was 1.91 higher than the previous day. The implied volatity was 31.61, the open interest changed by -48 which decreased total open position to 743
On 29 May NMDC was trading at 87.99. The strike last trading price was 1.95, which was -1.43 lower than the previous day. The implied volatity was 34.05, the open interest changed by 287 which increased total open position to 787
On 27 May NMDC was trading at 92.28. The strike last trading price was 3.47, which was 0.86 higher than the previous day. The implied volatity was 31.48, the open interest changed by 11 which increased total open position to 500
On 26 May NMDC was trading at 90.67. The strike last trading price was 2.67, which was 0.03 higher than the previous day. The implied volatity was 30.67, the open interest changed by 398 which increased total open position to 490
On 25 May NMDC was trading at 90.19. The strike last trading price was 2.7, which was 0.85 higher than the previous day. The implied volatity was 32.31, the open interest changed by 23 which increased total open position to 92
On 22 May NMDC was trading at 87.85. The strike last trading price was 1.85, which was -0.13 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 69
On 21 May NMDC was trading at 88.16. The strike last trading price was 1.91, which was -0.3 lower than the previous day. The implied volatity was 31.22, the open interest changed by 7 which increased total open position to 69
On 20 May NMDC was trading at 88.48. The strike last trading price was 2.21, which was -0.32 lower than the previous day. The implied volatity was 32.02, the open interest changed by 3 which increased total open position to 61
On 19 May NMDC was trading at 89.02. The strike last trading price was 2.5, which was -0.44 lower than the previous day. The implied volatity was 31.53, the open interest changed by 6 which increased total open position to 57
On 18 May NMDC was trading at 90.14. The strike last trading price was 2.96, which was -0.72 lower than the previous day. The implied volatity was 31.86, the open interest changed by 4 which increased total open position to 51
On 15 May NMDC was trading at 91.41. The strike last trading price was 3.75, which was -1.03 lower than the previous day. The implied volatity was 32.21, the open interest changed by 8 which increased total open position to 47
On 14 May NMDC was trading at 93.21. The strike last trading price was 4.85, which was 0.9 higher than the previous day. The implied volatity was 32.66, the open interest changed by 17 which increased total open position to 37
On 13 May NMDC was trading at 91.11. The strike last trading price was 3.95, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 20
On 12 May NMDC was trading at 86.62. The strike last trading price was 3.45, 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 11
On 11 May NMDC was trading at 86.79. The strike last trading price was 3.45, 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 11
On 8 May NMDC was trading at 88.80. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 34.73, the open interest changed by 2 which increased total open position to 10
On 7 May NMDC was trading at 90.14. The strike last trading price was 4, which was -1.21 lower than the previous day. The implied volatity was 35.98, 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
| NMDC 30-Jun-2026 (27d) 93 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0
Theta: -0.04
Gamma: 0.04621
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 96.04 | 1.67 | -0.18 (-9.73%) | 29.45 | 444 | 17 | 398 |
| 2 Jun | 95.31 | 1.85 | -1.22 (-39.74%) | 27.74 | 1,277 | 132 | 382 |
| 1 Jun | 92.37 | 2.55 | -2.99 (-53.97%) | 28.56 | 272 | -3 | 247 |
| 29 May | 87.99 | 5.48 | 2.17 (65.56%) | 27.52 | 958 | 178 | 251 |
| 27 May | 92.28 | 3.29 | -0.76 (-18.77%) | 27.86 | 92 | 20 | 71 |
| 26 May | 90.67 | 4 | -1 (-20.00%) | 27.35 | 75 | 15 | 50 |
| 25 May | 90.19 | 5 | -1 (-16.67%) | 28.6 | 3 | 0 | 34 |
| 22 May | 87.85 | 6 | 0 (0.00%) | 27.45 | 3 | 1 | 34 |
| 21 May | 88.16 | 6 | 1 (20.00%) | 28.79 | 9 | 3 | 33 |
| 20 May | 88.48 | 5 | 5 | - | 0 | 0 | 30 |
| 19 May | 89.02 | 5 | 5 (25.00%) | 29.53 | 0 | 0 | 30 |
| 18 May | 90.14 | 5 | 1 (25.00%) | 29.53 | 11 | 4 | 30 |
| 15 May | 91.41 | 4.5 | 0.99 (28.21%) | 30.68 | 55 | 17 | 27 |
| 14 May | 93.21 | 3.51 | -2.87 (-44.98%) | 29.5 | 13 | 9 | 9 |
| 13 May | 91.11 | 0 | -6.38 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 86.62 | 0 | -6.38 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 86.79 | 0 | -6.38 (-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 |
For Nmdc Ltd. - strike price 93 expiring on 30JUN2026
Delta for 93 PE is -0.32
Historical price for 93 PE is as follows
On 3 Jun NMDC was trading at 96.04. The strike last trading price was 1.67, which was -0.18 lower than the previous day. The implied volatity was 29.45, the open interest changed by 17 which increased total open position to 398
On 2 Jun NMDC was trading at 95.31. The strike last trading price was 1.85, which was -1.22 lower than the previous day. The implied volatity was 27.74, the open interest changed by 132 which increased total open position to 382
On 1 Jun NMDC was trading at 92.37. The strike last trading price was 2.55, which was -2.99 lower than the previous day. The implied volatity was 28.56, the open interest changed by -3 which decreased total open position to 247
On 29 May NMDC was trading at 87.99. The strike last trading price was 5.48, which was 2.17 higher than the previous day. The implied volatity was 27.52, the open interest changed by 178 which increased total open position to 251
On 27 May NMDC was trading at 92.28. The strike last trading price was 3.29, which was -0.76 lower than the previous day. The implied volatity was 27.86, the open interest changed by 20 which increased total open position to 71
On 26 May NMDC was trading at 90.67. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 27.35, the open interest changed by 15 which increased total open position to 50
On 25 May NMDC was trading at 90.19. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 28.6, the open interest changed by 0 which decreased total open position to 34
On 22 May NMDC was trading at 87.85. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 34
On 21 May NMDC was trading at 88.16. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 28.79, the open interest changed by 3 which increased total open position to 33
On 20 May NMDC was trading at 88.48. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 19 May NMDC was trading at 89.02. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was 29.53, the open interest changed by 0 which decreased total open position to 30
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 29.53, the open interest changed by 4 which increased total open position to 30
On 15 May NMDC was trading at 91.41. The strike last trading price was 4.5, which was 0.99 higher than the previous day. The implied volatity was 30.68, the open interest changed by 17 which increased total open position to 27
On 14 May NMDC was trading at 93.21. The strike last trading price was 3.51, which was -2.87 lower than the previous day. The implied volatity was 29.5, the open interest changed by 9 which increased total open position to 9
On 13 May NMDC was trading at 91.11. The strike last trading price was 0, which was -6.38 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 -6.38 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 -6.38 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
