Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
102.20
Change Change %
-0.65 -0.63%

Updated:17 Oct, 2019, 15:58 PM IST

BSE
102.20
Change Change %
-0.60 -0.58%

Updated:17 Oct, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 92.50
0.75 0.10 15.38% 101.45
Previous Close 0.65
Open 0.55
High 0.80
Low 0.55
Vol 54,000
Open Interest (OI) 2,16,000
Change in OI 6,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 92.50
10.65 0.45 4.41% 91.55
Previous Close 10.20
Open 10.90
High 10.90
Low 10.65
Vol 12,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 10.05
Offer Price 12.00
Bid Quantity 6,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 102.50
3.45 0.05 1.47% 98.75
Previous Close 3.40
Open 3.60
High 4.25
Low 3.25
Vol 1,02,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.30
Offer Price 3.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 67.50
0.05 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 65.00
0.20 0.00 0.00% 102.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 130.00
0.05 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 140.00
40.20 0.00 0.00% 62.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 33.35
Offer Price 43.65
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 125.00
23.70 0.00 0.00% 78.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 12.75
Offer Price 25.95
Bid Quantity 18,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 82.50
6.50 0.00 0.00% 95.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.70
Offer Price 26.60
Bid Quantity 48,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 82.50
0.15 0.00 0.00% 102.05
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 12,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 48,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 72.50
0.05 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 70.00
0.05 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 80.00
18.00 0.00 0.00% 84.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 19.40
Offer Price 25.15
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 120.00
27.15 0.00 0.00% 75.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 15.60
Offer Price 22.25
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 55.00
44.60 0.00 0.00% 57.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 40.65
Offer Price 54.55
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 55.00
0.05 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 60.00
0.05 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 77.50
6.40 0.00 0.00% 95.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 21.35
Offer Price 27.50
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 77.50
0.10 0.00 0.00% 102.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,02,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 117.50
0.35 0.00 0.00% 101.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 87.50
13.75 0.00 0.00% 88.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 11.75
Offer Price 16.90
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 87.50
0.30 0.00 0.00% 101.90
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 24,000
Open Interest (OI) 96,000
Change in OI -12,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 48,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 122.50
0.15 0.00 0.00% 102.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 127.50
0.25 0.00 0.00% 101.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 85.00
17.00 -0.10 -0.58% 85.20
Previous Close 17.10
Open 18.05
High 18.05
Low 17.00
Vol 18,000
Open Interest (OI) 60,000
Change in OI -18,000
Bid Price 17.00
Offer Price 27.80
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 105.00
5.25 -0.05 -0.94% 96.95
Previous Close 5.30
Open 5.45
High 5.50
Low 5.25
Vol 42,000
Open Interest (OI) 54,000
Change in OI -12,000
Bid Price 4.50
Offer Price 4.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 100.00
2.25 -0.05 -2.17% 99.95
Previous Close 2.30
Open 2.50
High 3.00
Low 2.15
Vol 5,34,000
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 2.10
Offer Price 2.30
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 115.00
13.80 -0.50 -3.50% 88.40
Previous Close 14.30
Open 13.80
High 13.80
Low 13.80
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 11.15
Offer Price 15.75
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 97.50
1.40 -0.15 -9.68% 100.80
Previous Close 1.55
Open 1.50
High 2.05
Low 1.40
Vol 1,08,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 1.00
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 95.00
7.90 -0.90 -10.23% 94.30
Previous Close 8.80
Open 8.25
High 8.25
Low 6.90
Vol 36,000
Open Interest (OI) 2,52,000
Change in OI -18,000
Bid Price 7.35
Offer Price 13.10
Bid Quantity 36,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 100.00
4.45 -0.55 -11.00% 97.75
Previous Close 5.00
Open 4.50
High 5.10
Low 3.55
Vol 5,46,000
Open Interest (OI) 8,46,000
Change in OI -6,000
Bid Price 4.15
Offer Price 4.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 115.00
0.35 -0.05 -12.50% 101.85
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 6,54,000
Open Interest (OI) 8,58,000
Change in OI -1,20,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,50,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 90.00
11.50 -1.75 -13.21% 90.70
Previous Close 13.25
Open 12.60
High 12.60
Low 11.50
Vol 18,000
Open Interest (OI) 3,06,000
Change in OI -6,000
Bid Price 8.00
Offer Price 14.60
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 97.50
5.40 -0.85 -13.60% 96.80
Previous Close 6.25
Open 5.10
High 5.65
Low 5.10
Vol 24,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 5.50
Offer Price 6.95
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 95.00
0.90 -0.15 -14.29% 101.30
Previous Close 1.05
Open 1.05
High 1.30
Low 0.90
Vol 2,52,000
Open Interest (OI) 3,30,000
Change in OI -72,000
Bid Price 0.85
Offer Price 1.30
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 107.50
1.35 -0.25 -15.63% 100.85
Previous Close 1.60
Open 1.45
High 1.60
Low 1.10
Vol 72,000
Open Interest (OI) 1,26,000
Change in OI 18,000
Bid Price 1.20
Offer Price 1.65
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 102.50
3.00 -0.65 -17.81% 99.20
Previous Close 3.65
Open 3.30
High 3.60
Low 2.50
Vol 4,44,000
Open Interest (OI) 4,26,000
Change in OI 1,86,000
Bid Price 3.00
Offer Price 3.15
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 105.00
2.05 -0.45 -18.00% 100.15
Previous Close 2.50
Open 2.25
High 2.65
Low 1.65
Vol 6,84,000
Open Interest (OI) 6,72,000
Change in OI -24,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 85.00
0.20 -0.05 -20.00% 102.00
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 54,000
Open Interest (OI) 5,52,000
Change in OI -12,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,32,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 90.00
0.35 -0.10 -22.22% 101.85
Previous Close 0.45
Open 0.45
High 0.55
Low 0.35
Vol 1,68,000
Open Interest (OI) 6,06,000
Change in OI 6,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 110.00
0.80 -0.25 -23.81% 101.40
Previous Close 1.05
Open 0.95
High 1.05
Low 0.65
Vol 3,66,000
Open Interest (OI) 12,24,000
Change in OI 6,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 120.00
0.15 -0.05 -25.00% 102.05
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 1,08,000
Open Interest (OI) 5,40,000
Change in OI 42,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 112.50
0.45 -0.20 -30.77% 101.75
Previous Close 0.65
Open 0.70
High 0.70
Low 0.45
Vol 18,000
Open Interest (OI) 78,000
Change in OI -18,000
Bid Price 0.20
Offer Price 0.65
Bid Quantity 54,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 125.00
0.10 -0.05 -33.33% 102.10
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 80.00
0.10 -0.05 -33.33% 102.10
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 84,000
Open Interest (OI) 2,88,000
Change in OI -24,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,52,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 110.00
8.65 -6.35 -42.33% 93.55
Previous Close 15.00
Open 8.65
High 8.65
Low 8.65
Vol 6,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 7.80
Offer Price 13.70
Bid Quantity 18,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 75.00
0.05 -0.10 -66.67% 102.15
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 24,000
Open Interest (OI) 1,74,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
CE 110.00
3.60 0.00 0.00% 98.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
PE 85.00
1.10 0.00 0.00% 101.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.50
Offer Price 4.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
CE 95.00
10.95 0.00 0.00% 91.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.85
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
CE 105.00
2.60 0.00 0.00% 99.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
PE 105.00
11.50 0.00 0.00% 90.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 4.80
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
PE 90.00
2.90 0.00 0.00% 99.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.10
Offer Price 2.90
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
CE 100.00
7.00 0.00 0.00% 95.20
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 5.00
Offer Price 20.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
28-11-2019
OPTSTK
CE 120.00
2.00 0.00 0.00% 100.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.30
Offer Price 7.00
Bid Quantity 6,000
Offer Quantity 6,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top