NMDC

Nmdc Ltd.

76.3 -0.21 (-0.27%)

L: 75.72 H: 76.75

Back to Option Chain

Historical option data for NMDC
21 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 77 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	76.30	0.85 ₹ 5,737.5	-0.25 -1687.50	-	1,690 1,14,07,500	1 6,750	1,377 92,94,750
20 Dec	76.30	0.85 ₹ 5,737.5	-0.25 -1687.50	-	1,690 1,14,07,500	1 6,750	1,377 92,94,750
14 Dec	77.94	2.3 ₹ 15,525	1.37 9247.50	-	3,049 2,05,80,750	15 1,01,250	797 53,79,750
13 Dec	77.94	2.3 ₹ 15,525	1.37 9247.50	-	3,049 2,05,80,750	15 1,01,250	797 53,79,750
7 Dec	76.46	1.54 ₹ 10,395	0.05 337.50	-	1,500 1,01,25,000	23 1,55,250	977 65,94,750
5 Dec	76.46	1.54 ₹ 10,395	0.05 337.50	20.01	1,500 1,01,25,000	25 1,68,750	977 65,94,750
30 Nov	73.92	0.97 ₹ 6,547.5	-0.15 -1012.50	-	307 20,72,250	39 2,63,250	611 41,24,250

29 Nov	73.92	0.97 ₹ 6,547.5	-0.15 -1012.50	-	307 20,72,250	39 2,63,250	611 41,24,250
23 Nov	73.51	1.2 ₹ 8,100	-0.37 -2497.50	-	91 6,14,250	24 1,62,000	231 15,59,250
22 Nov	73.51	1.2 ₹ 8,100	-0.37 -2497.50	-	91 6,14,250	24 1,62,000	231 15,59,250
16 Nov	76.55	3 ₹ 20,250	-0.27 -1822.50	-	20 1,35,000	8 54,000	9 60,750
15 Nov	76.55	3 ₹ 20,250	-0.27 -1822.50	-	20 1,35,000	8 54,000	9 60,750
14 Nov	76.55	3 ₹ 20,250	-0.27 -1822.50	-	20 1,35,000	6 40,500	9 60,750
13 Nov	77.39	3.27 ₹ 22,072.5	0.56 3780.00	-	5 33,750	0 0	4 27,000
9 Nov	74.24	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
8 Nov	74.24	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
2 Nov	75.79	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
1 Nov	75.79	4.1 ₹ 27,675	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 77 expiring on 30DEC2025

Delta for 77 CE is -

Historical price for 77 CE is as follows

On 21 Dec NMDC was trading at 76.30. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1377

On 20 Dec NMDC was trading at 76.30. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1377

On 14 Dec NMDC was trading at 77.94. The strike last trading price was 2.3, which was 1.37 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 797

On 13 Dec NMDC was trading at 77.94. The strike last trading price was 2.3, which was 1.37 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 797

On 7 Dec NMDC was trading at 76.46. The strike last trading price was 1.54, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 977

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 1.54, which was 0.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by 25 which increased total open position to 977

On 30 Nov NMDC was trading at 73.92. The strike last trading price was 0.97, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 611

On 29 Nov NMDC was trading at 73.92. The strike last trading price was 0.97, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 611

On 23 Nov NMDC was trading at 73.51. The strike last trading price was 1.2, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 231

On 22 Nov NMDC was trading at 73.51. The strike last trading price was 1.2, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 231

On 16 Nov NMDC was trading at 76.55. The strike last trading price was 3, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 15 Nov NMDC was trading at 76.55. The strike last trading price was 3, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 3, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 9

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 3.27, which was 0.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Nov NMDC was trading at 74.24. The strike last trading price was 4.1, 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 Nov NMDC was trading at 74.24. The strike last trading price was 4.1, 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 Nov NMDC was trading at 75.79. The strike last trading price was 4.1, 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 Nov NMDC was trading at 75.79. The strike last trading price was 4.1, 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 30DEC2025 77 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	76.30	1.3 ₹ 8,775	-0.02 -135.00	-	421 28,41,750	-47 -3,17,250	500 33,75,000
20 Dec	76.30	1.3 ₹ 8,775	-0.02 -135.00	-	421 28,41,750	-47 -3,17,250	500 33,75,000
14 Dec	77.94	0.93 ₹ 6,277.5	-1.4 -9450.00	-	1,415 95,51,250	163 11,00,250	418 28,21,500
13 Dec	77.94	0.93 ₹ 6,277.5	-1.4 -9450.00	-	1,415 95,51,250	163 11,00,250	418 28,21,500
7 Dec	76.46	1.86 ₹ 12,555	-0.23 -1552.50	-	273 18,42,750	-2 -13,500	372 25,11,000
5 Dec	76.46	1.86 ₹ 12,555	-0.23 -1552.50	22.59	273 18,42,750	-4 -27,000	372 25,11,000
30 Nov	73.92	3.58 ₹ 24,165	0.13 877.50	-	26 1,75,500	2 13,500	208 14,04,000
29 Nov	73.92	3.58 ₹ 24,165	0.13 877.50	-	26 1,75,500	2 13,500	208 14,04,000
23 Nov	73.51	4.01 ₹ 27,067.5	0.23 1552.50	-	36 2,43,000	16 1,08,000	63 4,25,250
22 Nov	73.51	4.01 ₹ 27,067.5	0.23 1552.50	-	36 2,43,000	16 1,08,000	63 4,25,250
16 Nov	76.55	2.98 ₹ 20,115	0.37 2497.50	-	6 40,500	4 27,000	9 60,750
15 Nov	76.55	2.98 ₹ 20,115	0.37 2497.50	-	6 40,500	4 27,000	9 60,750
14 Nov	76.55	2.98 ₹ 20,115	0.37 2497.50	-	6 40,500	2 13,500	9 60,750
13 Nov	77.39	2.61 ₹ 17,617.5	-0.37 -2497.50	-	4 27,000	2 13,500	6 40,500
9 Nov	74.24	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
8 Nov	74.24	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
2 Nov	75.79	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0
1 Nov	75.79	5.65 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0

For Nmdc Ltd. - strike price 77 expiring on 30DEC2025

Delta for 77 PE is -

Historical price for 77 PE is as follows

On 21 Dec NMDC was trading at 76.30. The strike last trading price was 1.3, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 500

On 20 Dec NMDC was trading at 76.30. The strike last trading price was 1.3, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 500

On 14 Dec NMDC was trading at 77.94. The strike last trading price was 0.93, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 418

On 13 Dec NMDC was trading at 77.94. The strike last trading price was 0.93, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 418

On 7 Dec NMDC was trading at 76.46. The strike last trading price was 1.86, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 372

On 5 Dec NMDC was trading at 76.46. The strike last trading price was 1.86, which was -0.23 lower than the previous day. The implied volatity was 22.59, the open interest changed by -4 which decreased total open position to 372

On 30 Nov NMDC was trading at 73.92. The strike last trading price was 3.58, which was 0.13 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 208

On 29 Nov NMDC was trading at 73.92. The strike last trading price was 3.58, which was 0.13 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 208

On 23 Nov NMDC was trading at 73.51. The strike last trading price was 4.01, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 63

On 22 Nov NMDC was trading at 73.51. The strike last trading price was 4.01, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 63

On 16 Nov NMDC was trading at 76.55. The strike last trading price was 2.98, which was 0.37 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

On 15 Nov NMDC was trading at 76.55. The strike last trading price was 2.98, which was 0.37 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

On 14 Nov NMDC was trading at 76.55. The strike last trading price was 2.98, which was 0.37 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 13 Nov NMDC was trading at 77.39. The strike last trading price was 2.61, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 9 Nov NMDC was trading at 74.24. The strike last trading price was 5.65, 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 Nov NMDC was trading at 74.24. The strike last trading price was 5.65, 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 Nov NMDC was trading at 75.79. The strike last trading price was 5.65, 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 Nov NMDC was trading at 75.79. The strike last trading price was 5.65, 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