NDTV Business हिन्दी€ Movies Cricket Tech Shopping Beeps Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
142.50
Change Change %
1.20 0.85%

Updated:16 Apr, 2021, 15:59 PM IST
BSE
142.50
Change Change %
1.20 0.85%

Updated:16 Apr, 2021, 16:00 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE127.25 		18.50 6.25 51.02% 124.00
Previous Close 12.25
Open 16.40
High 18.50
Low 16.40
Vol 20,100
Open Interest (OI) 2,14,400
Change in OI 0
Bid Price 5.85
Offer Price 19.55
Bid Quantity 1,27,300
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE139.75 		8.15 2.50 44.25% 134.35
Previous Close 5.65
Open 6.95
High 8.15
Low 6.55
Vol 40,200
Open Interest (OI) 2,01,000
Change in OI 20,100
Bid Price 2.00
Offer Price 7.20
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE132.25 		14.00 3.30 30.84% 128.50
Previous Close 10.70
Open 14.00
High 14.00
Low 14.00
Vol 6,700
Open Interest (OI) 5,96,300
Change in OI -13,400
Bid Price 9.60
Offer Price 13.05
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE137.25 		9.25 2.10 29.37% 133.25
Previous Close 7.15
Open 9.05
High 9.25
Low 9.05
Vol 20,100
Open Interest (OI) 4,35,500
Change in OI -26,800
Bid Price 4.20
Offer Price 9.25
Bid Quantity 20,100
Offer Quantity 67,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE130.00 		15.60 3.00 23.81% 126.90
Previous Close 12.60
Open 14.30
High 16.00
Low 14.20
Vol 53,600
Open Interest (OI) 7,83,900
Change in OI -6,700
Bid Price 13.25
Offer Price 15.20
Bid Quantity 6,700
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE147.25 		2.80 0.40 16.67% 139.70
Previous Close 2.40
Open 3.60
High 4.10
Low 2.80
Vol 3,14,900
Open Interest (OI) 3,41,700
Change in OI -53,600
Bid Price 2.60
Offer Price 3.50
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE135.00 		9.45 0.80 9.25% 133.05
Previous Close 8.65
Open 10.20
High 11.80
Low 9.45
Vol 3,41,700
Open Interest (OI) 15,87,900
Change in OI -1,40,700
Bid Price 9.05
Offer Price 9.65
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE140.00 		6.05 0.50 9.01% 136.45
Previous Close 5.55
Open 6.45
High 8.00
Low 5.75
Vol 24,72,300
Open Interest (OI) 22,31,100
Change in OI -11,32,300
Bid Price 5.80
Offer Price 6.15
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE142.50 		4.75 0.35 7.95% 137.75
Previous Close 4.40
Open 5.60
High 6.55
Low 4.45
Vol 14,07,000
Open Interest (OI) 4,42,200
Change in OI 73,700
Bid Price 3.05
Offer Price 4.80
Bid Quantity 1,27,300
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE142.25 		4.80 0.30 6.67% 137.70
Previous Close 4.50
Open 5.40
High 6.70
Low 4.80
Vol 9,58,100
Open Interest (OI) 8,50,900
Change in OI -3,88,600
Bid Price 3.80
Offer Price 8.30
Bid Quantity 6,700
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE152.25 		1.65 0.10 6.45% 140.85
Previous Close 1.55
Open 4.10
High 4.10
Low 1.65
Vol 2,07,700
Open Interest (OI) 2,74,700
Change in OI -80,400
Bid Price 0.75
Offer Price 1.65
Bid Quantity 6,700
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE157.50 		0.95 0.05 5.56% 141.55
Previous Close 0.90
Open 1.00
High 1.35
Low 0.95
Vol 2,94,800
Open Interest (OI) 2,41,200
Change in OI -40,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 13,400
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE137.50 		7.25 0.20 2.84% 135.25
Previous Close 7.05
Open 8.30
High 9.90
Low 7.25
Vol 3,08,200
Open Interest (OI) 5,22,600
Change in OI -1,67,500
Bid Price 7.30
Offer Price 9.20
Bid Quantity 6,700
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE107.50 		0.25 0.00 0.00% 142.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,200
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE162.50 		1.50 0.00 0.00% 141.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,900
Change in OI 0
Bid Price 0.50
Offer Price 2.45
Bid Quantity 6,700
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE125.00 		14.00 0.00 0.00% 128.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 15.50
Offer Price 20.35
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE104.75 		0.15 0.00 0.00% 142.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,200
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 6,700
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE134.75 		9.75 0.00 0.00% 132.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,600
Change in OI 0
Bid Price 8.70
Offer Price 13.50
Bid Quantity 13,400
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE134.75 		1.80 0.00 0.00% 140.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,34,000
Change in OI 0
Bid Price 0.65
Offer Price 2.75
Bid Quantity 13,400
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE102.50 		0.15 0.00 0.00% 142.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE154.75 		0.95 0.00 0.00% 141.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,87,600
Change in OI 0
Bid Price 1.05
Offer Price 2.85
Bid Quantity 13,400
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE117.25 		15.00 0.00 0.00% 127.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,13,900
Change in OI 0
Bid Price 24.20
Offer Price 28.15
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE117.25 		0.50 0.00 0.00% 142.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,13,900
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 6,700
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE129.75 		13.00 0.00 0.00% 129.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,400
Change in OI 0
Bid Price 12.35
Offer Price 16.10
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE112.50 		0.10 0.00 0.00% 142.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,00,500
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE109.75 		0.75 0.00 0.00% 141.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,700
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE105.00 		0.20 0.00 0.00% 142.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,100
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE122.25 		19.55 0.00 0.00% 122.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,09,700
Change in OI 0
Bid Price 19.30
Offer Price 21.65
Bid Quantity 20,100
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE119.75 		0.50 0.00 0.00% 142.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 26,800
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE92.25 		0.20 0.00 0.00% 142.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE102.25 		38.70 0.00 0.00% 103.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 37.40
Offer Price 46.50
Bid Quantity 1,27,300
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE132.50 		10.20 0.00 0.00% 132.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 9.75
Offer Price 11.90
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE145.00 		3.50 0.00 0.00% 139.00
Previous Close 3.50
Open 4.00
High 5.20
Low 3.50
Vol 54,40,400
Open Interest (OI) 37,58,700
Change in OI 7,16,900
Bid Price 3.40
Offer Price 3.50
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE122.50 		20.45 0.00 0.00% 122.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 18.00
Offer Price 22.55
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE147.50 		7.55 0.00 0.00% 134.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
Change in OI 0
Bid Price 2.40
Offer Price 7.60
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE124.75 		22.50 0.00 0.00% 120.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,600
Change in OI 0
Bid Price 16.30
Offer Price 21.20
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE124.75 		0.45 0.00 0.00% 142.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,100
Change in OI 0
Bid Price 0.15
Offer Price 1.70
Bid Quantity 13,400
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE114.75 		0.10 0.00 0.00% 142.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,100
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,07,200
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE167.50 		0.30 0.00 0.00% 142.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,900
Change in OI 0
Bid Price 0.25
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE110.00 		0.15 0.00 0.00% 142.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 46,900
Open Interest (OI) 13,26,600
Change in OI 93,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,55,100
Offer Quantity 1,13,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE107.25 		0.15 0.00 0.00% 142.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,700
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 20,100
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE147.25 		9.25 0.00 0.00% 133.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,400
Change in OI 0
Bid Price 3.15
Offer Price 8.45
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE120.00 		19.50 0.00 0.00% 123.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,600
Change in OI 0
Bid Price 21.65
Offer Price 24.95
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE120.00 		0.20 0.00 0.00% 142.30
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 4,82,400
Open Interest (OI) 16,14,700
Change in OI 2,68,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 67,000
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE112.25 		14.25 0.00 0.00% 128.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,400
Change in OI 0
Bid Price 29.05
Offer Price 33.15
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE112.25 		0.10 0.00 0.00% 142.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 20,100
Open Interest (OI) 2,14,400
Change in OI -13,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 26,800
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE155.00 		15.50 0.00 0.00% 127.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
Change in OI 0
Bid Price 10.00
Offer Price 15.10
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE127.50 		13.15 0.00 0.00% 129.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,54,100
Change in OI 0
Bid Price 14.80
Offer Price 18.20
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE127.50 		0.65 0.00 0.00% 141.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,88,100
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE144.75 		3.65 -0.05 -1.35% 138.85
Previous Close 3.70
Open 4.65
High 5.20
Low 3.65
Vol 3,14,900
Open Interest (OI) 2,94,800
Change in OI 6,700
Bid Price 3.50
Offer Price 4.20
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE149.75 		2.15 -0.05 -2.27% 140.35
Previous Close 2.20
Open 2.45
High 3.15
Low 2.15
Vol 1,67,500
Open Interest (OI) 1,13,900
Change in OI 13,400
Bid Price 1.10
Offer Price 2.35
Bid Quantity 1,27,300
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE147.50 		2.60 -0.10 -3.70% 139.90
Previous Close 2.70
Open 3.10
High 4.00
Low 2.60
Vol 3,75,200
Open Interest (OI) 4,75,700
Change in OI 20,100
Bid Price 2.50
Offer Price 2.95
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE150.00 		2.00 -0.15 -6.98% 140.50
Previous Close 2.15
Open 2.55
High 3.10
Low 1.95
Vol 46,09,600
Open Interest (OI) 42,21,000
Change in OI 3,61,800
Bid Price 1.95
Offer Price 2.00
Bid Quantity 6,700
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE152.50 		1.50 -0.15 -9.09% 141.00
Previous Close 1.65
Open 2.10
High 2.20
Low 1.50
Vol 1,13,900
Open Interest (OI) 6,76,700
Change in OI 53,600
Bid Price 0.90
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE155.00 		1.15 -0.15 -11.54% 141.35
Previous Close 1.30
Open 1.70
High 1.80
Low 1.15
Vol 16,81,700
Open Interest (OI) 14,27,100
Change in OI 33,500
Bid Price 1.05
Offer Price 1.20
Bid Quantity 40,200
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE160.00 		0.75 -0.10 -11.76% 141.75
Previous Close 0.85
Open 0.90
High 1.10
Low 0.75
Vol 16,61,600
Open Interest (OI) 27,26,900
Change in OI 46,900
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,80,900
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE142.50 		4.50 -0.75 -14.29% 138.00
Previous Close 5.25
Open 4.00
High 4.50
Low 3.10
Vol 2,34,500
Open Interest (OI) 2,68,000
Change in OI 13,400
Bid Price 2.15
Offer Price 4.50
Bid Quantity 1,27,300
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE170.00 		0.30 -0.05 -14.29% 142.20
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 1,27,300
Open Interest (OI) 2,61,300
Change in OI 73,700
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,700
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE145.00 		5.85 -1.25 -17.61% 136.65
Previous Close 7.10
Open 6.00
High 6.15
Low 4.25
Vol 11,52,400
Open Interest (OI) 8,77,700
Change in OI 3,88,600
Bid Price 5.45
Offer Price 5.95
Bid Quantity 6,700
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
CE165.00 		0.45 -0.10 -18.18% 142.05
Previous Close 0.55
Open 0.60
High 0.65
Low 0.45
Vol 2,27,800
Open Interest (OI) 4,95,800
Change in OI -20,100
Bid Price 0.40
Offer Price 0.55
Bid Quantity 13,400
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE122.25 		0.20 -0.05 -20.00% 142.30
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 53,600
Open Interest (OI) 8,04,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 73,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE142.25 		4.25 -1.15 -21.30% 138.25
Previous Close 5.40
Open 4.30
High 4.30
Low 3.10
Vol 2,27,800
Open Interest (OI) 1,87,600
Change in OI -60,300
Bid Price 1.45
Offer Price 5.35
Bid Quantity 1,34,000
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE140.00 		3.05 -0.90 -22.78% 139.45
Previous Close 3.95
Open 3.05
High 3.35
Low 2.25
Vol 30,75,300
Open Interest (OI) 16,54,900
Change in OI 87,100
Bid Price 3.05
Offer Price 3.10
Bid Quantity 40,200
Offer Quantity 80,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE150.00 		8.00 -2.40 -23.08% 134.50
Previous Close 10.40
Open 8.00
High 8.00
Low 8.00
Vol 13,400
Open Interest (OI) 67,000
Change in OI 0
Bid Price 7.90
Offer Price 10.40
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE125.00 		0.30 -0.10 -25.00% 142.20
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 12,99,800
Open Interest (OI) 12,26,100
Change in OI 1,80,900
Bid Price 0.25
Offer Price 0.35
Bid Quantity 60,300
Offer Quantity 26,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE115.00 		0.15 -0.05 -25.00% 142.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 46,900
Open Interest (OI) 2,21,100
Change in OI -33,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,21,600
Offer Quantity 33,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE139.75 		2.75 -1.00 -26.67% 139.75
Previous Close 3.75
Open 2.75
High 2.75
Low 2.75
Vol 13,400
Open Interest (OI) 87,100
Change in OI 0
Bid Price 2.05
Offer Price 4.40
Bid Quantity 1,27,300
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE135.00 		1.45 -0.55 -27.50% 141.05
Previous Close 2.00
Open 1.75
High 1.75
Low 1.10
Vol 10,78,700
Open Interest (OI) 19,63,100
Change in OI 1,00,500
Bid Price 1.35
Offer Price 1.55
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE137.50 		2.05 -0.85 -29.31% 140.45
Previous Close 2.90
Open 2.10
High 2.55
Low 1.55
Vol 5,76,200
Open Interest (OI) 5,29,300
Change in OI 2,74,700
Bid Price 2.10
Offer Price 2.35
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE137.25 		2.05 -0.85 -29.31% 140.45
Previous Close 2.90
Open 2.00
High 2.15
Low 1.60
Vol 1,27,300
Open Interest (OI) 2,54,600
Change in OI -13,400
Bid Price 1.85
Offer Price 3.55
Bid Quantity 6,700
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE132.25 		0.95 -0.40 -29.63% 141.55
Previous Close 1.35
Open 0.80
High 0.95
Low 0.80
Vol 33,500
Open Interest (OI) 2,07,700
Change in OI 13,400
Bid Price 0.60
Offer Price 1.55
Bid Quantity 13,400
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE132.50 		0.95 -0.40 -29.63% 141.55
Previous Close 1.35
Open 1.00
High 1.10
Low 0.75
Vol 3,01,500
Open Interest (OI) 5,36,000
Change in OI -1,13,900
Bid Price 0.90
Offer Price 1.05
Bid Quantity 6,700
Offer Quantity 33,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE130.00 		0.65 -0.30 -31.58% 141.85
Previous Close 0.95
Open 0.70
High 0.75
Low 0.50
Vol 16,01,300
Open Interest (OI) 18,42,500
Change in OI -4,15,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 13,400
Offer Quantity 40,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE122.50 		0.20 -0.10 -33.33% 142.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 26,800
Open Interest (OI) 1,34,000
Change in OI 6,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 20,100
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE129.75 		0.55 -0.40 -42.11% 141.95
Previous Close 0.95
Open 0.55
High 0.55
Low 0.55
Vol 6,700
Open Interest (OI) 93,800
Change in OI -13,400
Bid Price 0.45
Offer Price 0.80
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE144.75 		4.60 -5.05 -52.33% 137.90
Previous Close 9.65
Open 5.45
High 5.45
Low 4.25
Vol 1,00,500
Open Interest (OI) 73,700
Change in OI 13,400
Bid Price 4.50
Offer Price 7.35
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE127.25 		0.25 -0.35 -58.33% 142.25
Previous Close 0.60
Open 0.40
High 0.40
Low 0.25
Vol 33,500
Open Interest (OI) 5,15,900
Change in OI 6,700
Bid Price 0.35
Offer Price 2.00
Bid Quantity 6,700
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE117.50 		0.10 -0.15 -60.00% 142.40
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 6,700
Open Interest (OI) 1,47,400
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 13,400
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-04-2021		 OPTSTK
PE102.25 		0.10 -0.20 -66.67% 142.40
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 6,700
Open Interest (OI) 1,13,900
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 20,100
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE165.00 		3.00 0.90 42.86% 139.50
Previous Close 2.10
Open 3.00
High 3.00
Low 3.00
Vol 6,700
Open Interest (OI) 46,900
Change in OI 0
Bid Price 2.20
Offer Price 3.70
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE155.00 		4.50 0.75 20.00% 138.00
Previous Close 3.75
Open 5.20
High 5.40
Low 4.50
Vol 40,200
Open Interest (OI) 20,100
Change in OI 0
Bid Price 3.10
Offer Price 4.50
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE145.00 		6.30 0.40 6.78% 136.20
Previous Close 5.90
Open 6.30
High 6.30
Low 6.30
Vol 6,700
Open Interest (OI) 0
Change in OI 0
Bid Price 6.80
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE160.00 		4.05 0.15 3.85% 138.45
Previous Close 3.90
Open 4.05
High 4.05
Low 4.05
Vol 6,700
Open Interest (OI) 5,42,700
Change in OI 33,500
Bid Price 3.35
Offer Price 4.00
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE152.25 		5.00 0.00 0.00% 137.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.65
Offer Price 10.40
Bid Quantity 1,27,300
Offer Quantity 1,34,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
PE130.00 		4.50 0.00 0.00% 138.00
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 67,000
Open Interest (OI) 80,400
Change in OI 60,300
Bid Price 1.30
Offer Price 3.65
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE140.00 		6.20 0.00 0.00% 136.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,300
Change in OI 0
Bid Price 8.00
Offer Price 17.25
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
PE140.00 		5.00 0.00 0.00% 137.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 3.25
Offer Price 8.25
Bid Quantity 6,700
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE125.00 		9.00 0.00 0.00% 133.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 15.50
Offer Price 25.70
Bid Quantity 1,27,300
Offer Quantity 1,27,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
PE102.25 		0.95 0.00 0.00% 141.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 13,400
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE170.00 		2.00 -0.10 -4.76% 140.50
Previous Close 2.10
Open 2.70
High 2.70
Low 2.00
Vol 33,500
Open Interest (OI) 13,400
Change in OI 0
Bid Price 1.25
Offer Price 2.05
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
CE150.00 		6.85 -1.15 -14.38% 135.65
Previous Close 8.00
Open 6.00
High 7.00
Low 6.00
Vol 33,500
Open Interest (OI) 40,200
Change in OI 0
Bid Price 4.85
Offer Price 6.80
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
PE120.00 		1.50 -1.50 -50.00% 141.00
Previous Close 3.00
Open 1.50
High 1.50
Low 1.50
Vol 6,700
Open Interest (OI) 1,40,700
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
PE145.00 		9.25 -12.50 -57.47% 133.25
Previous Close 21.75
Open 8.90
High 9.25
Low 8.90
Vol 40,200
Open Interest (OI) 33,500
Change in OI 0
Bid Price 8.45
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
27-05-2021		 OPTSTK
PE135.00 		4.00 -11.00 -73.33% 138.50
Previous Close 15.00
Open 4.00
High 4.00
Low 4.00
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.60
Offer Price 13.95
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
24-06-2021		 OPTSTK
CE170.00 		4.05 0.00 0.00% 138.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.25
Offer Price 9.90
Bid Quantity 6,700
Offer Quantity 6,700
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for NMDC Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for NMDC Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

NMDC


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com