NDTV Business हिन्दी€ Movies Cricket Tech 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
84.45
Change Change %
-0.10 -0.12%

Updated:20 Oct, 2020, 09:07 AM IST
BSE
84.15
Change Change %
-0.40 -0.47%

Updated:20 Oct, 2020, 09:18 AM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE87.50 		4.15 0.20 5.06% 80.30
Previous Close 3.95
Open 3.75
High 4.15
Low 3.75
Vol 13,400
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 3.85
Offer Price 4.30
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE87.50 		1.55 0.05 3.33% 82.90
Previous Close 1.50
Open 1.50
High 1.65
Low 1.20
Vol 14,94,100
Open Interest (OI) 8,17,400
Change in OI 0
Bid Price 1.45
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
29-10-2020		 OPTSTK
CE82.50 		3.90 0.05 1.30% 80.55
Previous Close 3.85
Open 3.70
High 4.00
Low 2.95
Vol 12,32,800
Open Interest (OI) 7,97,300
Change in OI 0
Bid Price 3.75
Offer Price 3.95
Bid Quantity 6,700
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE67.50 		15.00 0.00 0.00% 69.45
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 15.75
Offer Price 19.00
Bid Quantity 1,54,100
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE67.50 		0.15 0.00 0.00% 84.30
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 0.15
Bid Quantity 80,400
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE92.50 		0.60 0.00 0.00% 83.85
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 4,08,700
Open Interest (OI) 3,48,400
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 6,700
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE92.50 		16.30 0.00 0.00% 68.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,500
Change in OI 0
Bid Price 7.30
Offer Price 9.80
Bid Quantity 53,600
Offer Quantity 53,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE110.00 		0.10 0.00 0.00% 84.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 33,500
Open Interest (OI) 5,36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,94,800
Offer Quantity 73,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE110.00 		27.00 0.00 0.00% 57.45
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 23.70
Offer Price 28.60
Bid Quantity 1,54,100
Offer Quantity 1,54,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE65.00 		0.05 0.00 0.00% 84.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,700
Open Interest (OI) 1,34,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,47,400
Offer Quantity 73,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE80.00 		5.75 0.00 0.00% 78.70
Previous Close 5.75
Open 5.15
High 5.80
Low 4.35
Vol 3,35,000
Open Interest (OI) 6,03,000
Change in OI 0
Bid Price 5.40
Offer Price 5.95
Bid Quantity 13,400
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE115.00 		0.10 0.00 0.00% 84.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,400
Open Interest (OI) 93,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 40,200
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE85.00 		2.50 0.00 0.00% 81.95
Previous Close 2.50
Open 2.40
High 2.65
Low 1.90
Vol 44,95,700
Open Interest (OI) 33,50,000
Change in OI 0
Bid Price 2.45
Offer Price 2.50
Bid Quantity 6,700
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE105.00 		0.15 0.00 0.00% 84.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 26,800
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,13,900
Offer Quantity 40,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE90.00 		0.90 0.00 0.00% 83.55
Previous Close 0.90
Open 1.10
High 1.10
Low 0.75
Vol 38,65,900
Open Interest (OI) 33,09,800
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE90.00 		6.40 0.00 0.00% 78.05
Previous Close 6.40
Open 7.00
High 7.00
Low 6.05
Vol 73,700
Open Interest (OI) 7,97,300
Change in OI 0
Bid Price 5.85
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
29-10-2020		 OPTSTK
CE75.00 		9.50 0.00 0.00% 74.95
Previous Close 9.50
Open 9.15
High 9.95
Low 9.10
Vol 40,200
Open Interest (OI) 1,54,100
Change in OI 0
Bid Price 10.00
Offer Price 11.70
Bid Quantity 13,400
Offer Quantity 40,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE120.00 		0.15 0.00 0.00% 84.30
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 0.15
Bid Quantity 0
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE55.00 		2.65 0.00 0.00% 81.80
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 0.10
Bid Quantity 0
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE97.50 		0.45 0.00 0.00% 84.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 6,700
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE97.50 		16.95 0.00 0.00% 67.50
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 12.50
Offer Price 14.65
Bid Quantity 67,000
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE77.50 		7.30 0.00 0.00% 77.15
Previous Close 7.30
Open 7.50
High 7.70
Low 6.60
Vol 46,900
Open Interest (OI) 93,800
Change in OI 0
Bid Price 5.60
Offer Price 9.45
Bid Quantity 1,54,100
Offer Quantity 40,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE72.50 		7.30 0.00 0.00% 77.15
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 10.85
Offer Price 14.20
Bid Quantity 13,400
Offer Quantity 67,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE72.50 		0.15 0.00 0.00% 84.30
Previous Close 0.15
Open 0.20
High 0.25
Low 0.15
Vol 1,40,700
Open Interest (OI) 1,54,100
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE95.00 		0.40 0.00 0.00% 84.05
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 8,10,700
Open Interest (OI) 10,78,700
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 67,000
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE95.00 		12.00 0.00 0.00% 72.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,700
Change in OI 0
Bid Price 9.40
Offer Price 12.05
Bid Quantity 20,100
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
CE100.00 		0.20 0.00 0.00% 84.25
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 2,68,000
Open Interest (OI) 14,60,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,14,900
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE100.00 		19.10 0.00 0.00% 65.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,700
Change in OI 0
Bid Price 13.60
Offer Price 16.90
Bid Quantity 33,500
Offer Quantity 33,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE85.00 		2.50 -0.10 -3.85% 81.95
Previous Close 2.60
Open 3.10
High 3.90
Low 2.50
Vol 5,49,400
Open Interest (OI) 11,79,200
Change in OI 0
Bid Price 2.55
Offer Price 2.65
Bid Quantity 20,100
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE82.50 		1.45 -0.10 -6.45% 83.00
Previous Close 1.55
Open 2.10
High 2.55
Low 1.40
Vol 7,97,300
Open Interest (OI) 4,28,800
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 13,400
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE77.50 		0.40 -0.05 -11.11% 84.05
Previous Close 0.45
Open 0.60
High 0.80
Low 0.40
Vol 5,09,200
Open Interest (OI) 5,89,600
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE80.00 		0.75 -0.10 -11.76% 83.70
Previous Close 0.85
Open 1.40
High 1.45
Low 0.75
Vol 26,46,500
Open Interest (OI) 17,35,300
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 13,400
Offer Quantity 46,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE75.00 		0.20 -0.05 -20.00% 84.25
Previous Close 0.25
Open 0.45
High 0.45
Low 0.20
Vol 12,26,100
Open Interest (OI) 7,03,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,34,500
Offer Quantity 40,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
29-10-2020		 OPTSTK
PE70.00 		0.10 -0.05 -33.33% 84.35
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 1,54,100
Open Interest (OI) 12,66,300
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 33,500
Offer Quantity 20,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
CE90.00 		3.10 0.05 1.64% 81.35
Previous Close 3.05
Open 2.70
High 3.15
Low 2.70
Vol 1,27,300
Open Interest (OI) 1,27,300
Change in OI 0
Bid Price 2.90
Offer Price 3.35
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
CE92.50 		1.00 0.00 0.00% 83.45
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 1.05
Offer Price 6.25
Bid Quantity 40,200
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
CE110.00 		0.40 0.00 0.00% 84.05
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 13,400
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
PE70.00 		1.40 0.00 0.00% 83.05
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 0.35
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
26-11-2020		 OPTSTK
CE80.00 		6.90 0.00 0.00% 77.55
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 5.55
Offer Price 8.50
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
CE85.00 		5.00 0.00 0.00% 79.45
Previous Close 5.00
Open 5.70
High 5.70
Low 4.60
Vol 46,900
Open Interest (OI) 60,300
Change in OI 0
Bid Price 4.70
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
PE85.00 		9.85 0.00 0.00% 74.60
Previous Close 9.85
Open 9.80
High 9.85
Low 9.80
Vol 1,34,000
Open Interest (OI) 1,34,000
Change in OI 0
Bid Price 3.05
Offer Price 6.00
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
PE90.00 		6.50 0.00 0.00% 77.95
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 3.00
Offer Price 9.20
Bid Quantity 13,400
Offer Quantity 13,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
CE100.00 		1.20 0.00 0.00% 83.25
Previous Close 1.20
Open 1.40
High 1.55
Low 1.05
Vol 1,07,200
Open Interest (OI) 1,27,300
Change in OI 0
Bid Price 1.05
Offer Price 1.30
Bid Quantity 6,700
Offer Quantity 6,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
CE120.00 		1.80 0.00 0.00% 82.65
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
NMDC
26-11-2020		 OPTSTK
PE72.50 		2.50 -0.05 -1.96% 81.95
Previous Close 2.55
Open 4.00
High 4.00
Low 2.40
Vol 3,41,700
Open Interest (OI) 3,41,700
Change in OI 0
Bid Price 0.50
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
31-12-2020		 OPTSTK
CE100.00 		2.00 0.00 0.00% 82.45
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 33,500
Open Interest (OI) 33,500
Change in OI 0
Bid Price 2.10
Offer Price 2.75
Bid Quantity 33,500
Offer Quantity 13,400
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

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com