Historical option data for NMDC
26 May 2026 04:10 PM IST
| NMDC 30-Jun-2026 (34d) 90 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.06
Gamma: 0.043
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 90.67 | 4.25 | 0.2 (4.94%) | 32.32 | 2,252 | 329 | 1,357 | |||||||||
| 25 May | 90.19 | 4.1 | 1.11 (37.12%) | 32.88 | 941 | 107 | 1,028 | |||||||||
| 22 May | 87.85 | 2.99 | -0.13 (-4.17%) | 31.86 | 321 | 80 | 921 | |||||||||
| 21 May | 88.16 | 3.01 | -0.43 (-12.50%) | 31.39 | 332 | 99 | 841 | |||||||||
| 20 May | 88.48 | 3.4 | -0.28 (-7.61%) | 32.55 | 441 | 149 | 741 | |||||||||
| 19 May | 89.02 | 3.64 | -0.75 (-17.08%) | 32.44 | 395 | 175 | 591 | |||||||||
| 18 May | 90.14 | 4.29 | -0.93 (-17.82%) | 31.71 | 363 | 76 | 426 | |||||||||
| 15 May | 91.41 | 5.1 | -1.45 (-22.14%) | 31.15 | 110 | -6 | 350 | |||||||||
| 14 May | 93.21 | 6.55 | 1.01 (18.23%) | 33.25 | 360 | 173 | 356 | |||||||||
| 13 May | 91.11 | 5.55 | 2.33 (72.36%) | 0 | 242 | 9 | 187 | |||||||||
| 12 May | 86.62 | 3.2 | -0.07 (-2.14%) | 0 | 42 | 23 | 176 | |||||||||
| 11 May | 86.79 | 3.29 | -1.11 (-25.23%) | 0 | 86 | 21 | 157 | |||||||||
| 8 May | 88.80 | 4.35 | -0.74 (-14.54%) | 33.98 | 82 | 63 | 136 | |||||||||
| 7 May | 90.14 | 5.09 | 0.27 (5.60%) | 34.15 | 9 | -3 | 73 | |||||||||
| 6 May | 89.18 | 4.81 | 0.1 (2.12%) | 34.88 | 17 | 3 | 76 | |||||||||
| 5 May | 88.83 | 4.72 | -0.34 (-6.72%) | 35.34 | 20 | 5 | 72 | |||||||||
| 4 May | 89.09 | 5.1 | -0.66 (-11.46%) | 36.8 | 25 | 12 | 66 | |||||||||
| 30 Apr | 90.37 | 5.66 | -1.13 (-16.64%) | 35.39 | 37 | 9 | 63 | |||||||||
| 29 Apr | 91.73 | 6.5 | 0.35 (5.69%) | 34.73 | 32 | -8 | 54 | |||||||||
| 28 Apr | 90.90 | 6.15 | -0.3 (-4.65%) | 35.04 | 24 | 18 | 65 | |||||||||
| 27 Apr | 90.42 | 6.45 | 0.35 (5.74%) | 36.38 | 9 | 2 | 48 | |||||||||
| 24 Apr | 89.29 | 6.1 | 1.3 (27.08%) | 37.76 | 12 | 1 | 47 | |||||||||
| 23 Apr | 87.31 | 4.8 | -0.5 (-9.43%) | 37.21 | 1 | 0 | 46 | |||||||||
| 22 Apr | 88.59 | 5.3 | -0.7 (-11.67%) | 35.7 | 9 | 8 | 46 | |||||||||
| 21 Apr | 88.47 | 6 | 0 (0.00%) | 36.61 | 0 | 0 | 38 | |||||||||
| 20 Apr | 88.90 | 6 | 0.15 (2.56%) | 36.61 | 1 | 0 | 37 | |||||||||
| 17 Apr | 89.78 | 5.85 | 1.32 (29.14%) | 34.31 | 8 | 6 | 37 | |||||||||
| 16 Apr | 87.16 | 4.55 | 2.52 (124.14%) | 33.68 | 32 | 30 | 30 | |||||||||
| 15 Apr | 87.17 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 85.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 85.07 | 0 | 0 (0.00%) | 2.45 | 0 | 0 | 0 | |||||||||
| 9 Apr | 84.44 | 2.03 | 0 (0.00%) | 3.01 | 0 | 0 | 0 | |||||||||
| 8 Apr | 82.91 | 2.03 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 81.74 | 2.03 | 0 (0.00%) | 4.98 | 0 | 0 | 0 | |||||||||
| 6 Apr | 81.40 | 0 | 0 (0.00%) | 5.11 | 0 | 0 | 0 | |||||||||
For Nmdc Ltd. - strike price 90 expiring on 30JUN2026
Delta for 90 CE is 0.57
Historical price for 90 CE is as follows
On 26 May NMDC was trading at 90.67. The strike last trading price was 4.25, which was 0.2 higher than the previous day. The implied volatity was 32.32, the open interest changed by 329 which increased total open position to 1357
On 25 May NMDC was trading at 90.19. The strike last trading price was 4.1, which was 1.11 higher than the previous day. The implied volatity was 32.88, the open interest changed by 107 which increased total open position to 1028
On 22 May NMDC was trading at 87.85. The strike last trading price was 2.99, which was -0.13 lower than the previous day. The implied volatity was 31.86, the open interest changed by 80 which increased total open position to 921
On 21 May NMDC was trading at 88.16. The strike last trading price was 3.01, which was -0.43 lower than the previous day. The implied volatity was 31.39, the open interest changed by 99 which increased total open position to 841
On 20 May NMDC was trading at 88.48. The strike last trading price was 3.4, which was -0.28 lower than the previous day. The implied volatity was 32.55, the open interest changed by 149 which increased total open position to 741
On 19 May NMDC was trading at 89.02. The strike last trading price was 3.64, which was -0.75 lower than the previous day. The implied volatity was 32.44, the open interest changed by 175 which increased total open position to 591
On 18 May NMDC was trading at 90.14. The strike last trading price was 4.29, which was -0.93 lower than the previous day. The implied volatity was 31.71, the open interest changed by 76 which increased total open position to 426
On 15 May NMDC was trading at 91.41. The strike last trading price was 5.1, which was -1.45 lower than the previous day. The implied volatity was 31.15, the open interest changed by -6 which decreased total open position to 350
On 14 May NMDC was trading at 93.21. The strike last trading price was 6.55, which was 1.01 higher than the previous day. The implied volatity was 33.25, the open interest changed by 173 which increased total open position to 356
On 13 May NMDC was trading at 91.11. The strike last trading price was 5.55, which was 2.33 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 187
On 12 May NMDC was trading at 86.62. The strike last trading price was 3.2, which was -0.07 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 176
On 11 May NMDC was trading at 86.79. The strike last trading price was 3.29, which was -1.11 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 157
On 8 May NMDC was trading at 88.80. The strike last trading price was 4.35, which was -0.74 lower than the previous day. The implied volatity was 33.98, the open interest changed by 63 which increased total open position to 136
On 7 May NMDC was trading at 90.14. The strike last trading price was 5.09, which was 0.27 higher than the previous day. The implied volatity was 34.15, the open interest changed by -3 which decreased total open position to 73
On 6 May NMDC was trading at 89.18. The strike last trading price was 4.81, which was 0.1 higher than the previous day. The implied volatity was 34.88, the open interest changed by 3 which increased total open position to 76
On 5 May NMDC was trading at 88.83. The strike last trading price was 4.72, which was -0.34 lower than the previous day. The implied volatity was 35.34, the open interest changed by 5 which increased total open position to 72
On 4 May NMDC was trading at 89.09. The strike last trading price was 5.1, which was -0.66 lower than the previous day. The implied volatity was 36.8, the open interest changed by 12 which increased total open position to 66
On 30 Apr NMDC was trading at 90.37. The strike last trading price was 5.66, which was -1.13 lower than the previous day. The implied volatity was 35.39, the open interest changed by 9 which increased total open position to 63
On 29 Apr NMDC was trading at 91.73. The strike last trading price was 6.5, which was 0.35 higher than the previous day. The implied volatity was 34.73, the open interest changed by -8 which decreased total open position to 54
On 28 Apr NMDC was trading at 90.90. The strike last trading price was 6.15, which was -0.3 lower than the previous day. The implied volatity was 35.04, the open interest changed by 18 which increased total open position to 65
On 27 Apr NMDC was trading at 90.42. The strike last trading price was 6.45, which was 0.35 higher than the previous day. The implied volatity was 36.38, the open interest changed by 2 which increased total open position to 48
On 24 Apr NMDC was trading at 89.29. The strike last trading price was 6.1, which was 1.3 higher than the previous day. The implied volatity was 37.76, the open interest changed by 1 which increased total open position to 47
On 23 Apr NMDC was trading at 87.31. The strike last trading price was 4.8, which was -0.5 lower than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 46
On 22 Apr NMDC was trading at 88.59. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 35.7, the open interest changed by 8 which increased total open position to 46
On 21 Apr NMDC was trading at 88.47. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 36.61, the open interest changed by 0 which decreased total open position to 38
On 20 Apr NMDC was trading at 88.90. The strike last trading price was 6, which was 0.15 higher than the previous day. The implied volatity was 36.61, the open interest changed by 0 which decreased total open position to 37
On 17 Apr NMDC was trading at 89.78. The strike last trading price was 5.85, which was 1.32 higher than the previous day. The implied volatity was 34.31, the open interest changed by 6 which increased total open position to 37
On 16 Apr NMDC was trading at 87.16. The strike last trading price was 4.55, which was 2.52 higher than the previous day. The implied volatity was 33.68, the open interest changed by 30 which increased total open position to 30
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 2.45, 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 2.03, which was 0 lower than the previous day. The implied volatity was 3.01, 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 2.03, 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 2.03, which was 0 lower than the previous day. The implied volatity was 4.98, 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 0, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
| NMDC 30-Jun-2026 (34d) 90 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.04
Gamma: 0.04879
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 90.67 | 3 | 0 (0.00%) | 28.42 | 955 | 8 | 684 |
| 25 May | 90.19 | 3 | -1 (-25.00%) | 29.25 | 303 | 109 | 678 |
| 22 May | 87.85 | 4 | 0 (0.00%) | 29.34 | 95 | 37 | 569 |
| 21 May | 88.16 | 4 | 0 (0.00%) | 28.85 | 62 | 37 | 532 |
| 20 May | 88.48 | 4 | 0 (0.00%) | 28.63 | 88 | 32 | 494 |
| 19 May | 89.02 | 4 | 1 (33.33%) | 29.52 | 344 | 207 | 462 |
| 18 May | 90.14 | 3 | 0 (0.00%) | 30.74 | 206 | 51 | 264 |
| 15 May | 91.41 | 3.03 | 0.77 (34.07%) | 30.88 | 238 | 21 | 211 |
| 14 May | 93.21 | 2.12 | -1.13 (-34.77%) | 28.48 | 225 | 96 | 190 |
| 13 May | 91.11 | 3.25 | -2.1 (-39.25%) | 0 | 139 | 52 | 94 |
| 12 May | 86.62 | 5.35 | 0.07 (1.33%) | 0 | 7 | -1 | 41 |
| 11 May | 86.79 | 5.28 | 0.98 (22.79%) | 0 | 7 | 2 | 42 |
| 8 May | 88.80 | 4.3 | 0.68 (18.78%) | 30.65 | 2 | 0 | 38 |
| 7 May | 90.14 | 3.62 | -0.63 (-14.82%) | 29.26 | 9 | 7 | 38 |
| 6 May | 89.18 | 4.24 | -0.57 (-11.85%) | 30.56 | 19 | 16 | 30 |
| 5 May | 88.83 | 4.81 | 0.11 (2.34%) | 32.11 | 14 | 5 | 13 |
| 4 May | 89.09 | 4.7 | 0.6 (14.63%) | 34.21 | 3 | 3 | 9 |
| 30 Apr | 90.37 | 4.1 | 0.52 (14.53%) | 31.68 | 5 | 0 | 6 |
| 29 Apr | 91.73 | 3.55 | -10.59 (-74.89%) | 31.61 | 9 | 5 | 5 |
| 28 Apr | 90.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 90.42 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 89.29 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 87.31 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 88.59 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 88.47 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 88.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 89.78 | 0 | 0 | - | 0 | 0 | 0 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 84.44 | 14.14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 82.91 | 14.14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 81.74 | 14.14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 81.40 | 14.14 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nmdc Ltd. - strike price 90 expiring on 30JUN2026
Delta for 90 PE is -0.42
Historical price for 90 PE is as follows
On 26 May NMDC was trading at 90.67. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 28.42, the open interest changed by 8 which increased total open position to 684
On 25 May NMDC was trading at 90.19. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 29.25, the open interest changed by 109 which increased total open position to 678
On 22 May NMDC was trading at 87.85. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 29.34, the open interest changed by 37 which increased total open position to 569
On 21 May NMDC was trading at 88.16. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 28.85, the open interest changed by 37 which increased total open position to 532
On 20 May NMDC was trading at 88.48. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 28.63, the open interest changed by 32 which increased total open position to 494
On 19 May NMDC was trading at 89.02. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 29.52, the open interest changed by 207 which increased total open position to 462
On 18 May NMDC was trading at 90.14. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 30.74, the open interest changed by 51 which increased total open position to 264
On 15 May NMDC was trading at 91.41. The strike last trading price was 3.03, which was 0.77 higher than the previous day. The implied volatity was 30.88, the open interest changed by 21 which increased total open position to 211
On 14 May NMDC was trading at 93.21. The strike last trading price was 2.12, which was -1.13 lower than the previous day. The implied volatity was 28.48, the open interest changed by 96 which increased total open position to 190
On 13 May NMDC was trading at 91.11. The strike last trading price was 3.25, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 52 which increased total open position to 94
On 12 May NMDC was trading at 86.62. The strike last trading price was 5.35, which was 0.07 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 41
On 11 May NMDC was trading at 86.79. The strike last trading price was 5.28, which was 0.98 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 42
On 8 May NMDC was trading at 88.80. The strike last trading price was 4.3, which was 0.68 higher than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 38
On 7 May NMDC was trading at 90.14. The strike last trading price was 3.62, which was -0.63 lower than the previous day. The implied volatity was 29.26, the open interest changed by 7 which increased total open position to 38
On 6 May NMDC was trading at 89.18. The strike last trading price was 4.24, which was -0.57 lower than the previous day. The implied volatity was 30.56, the open interest changed by 16 which increased total open position to 30
On 5 May NMDC was trading at 88.83. The strike last trading price was 4.81, which was 0.11 higher than the previous day. The implied volatity was 32.11, the open interest changed by 5 which increased total open position to 13
On 4 May NMDC was trading at 89.09. The strike last trading price was 4.7, which was 0.6 higher than the previous day. The implied volatity was 34.21, the open interest changed by 3 which increased total open position to 9
On 30 Apr NMDC was trading at 90.37. The strike last trading price was 4.1, which was 0.52 higher than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 6
On 29 Apr NMDC was trading at 91.73. The strike last trading price was 3.55, which was -10.59 lower than the previous day. The implied volatity was 31.61, the open interest changed by 5 which increased total open position to 5
On 28 Apr NMDC was trading at 90.90. 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 Apr NMDC was trading at 90.42. 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 Apr NMDC was trading at 89.29. 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 Apr NMDC was trading at 87.31. 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 22 Apr NMDC was trading at 88.59. 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 21 Apr NMDC was trading at 88.47. 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 Apr NMDC was trading at 88.90. 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 17 Apr NMDC was trading at 89.78. 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 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 14.14, 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 14.14, 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 14.14, 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 14.14, 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
