Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
84.15
Change Change %
0.50 0.60%

Updated:21 Oct, 2020, 09:19 AM IST

BSE
84.05
Change Change %
0.45 0.54%

Updated:21 Oct, 2020, 09:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE82.50
1.85 0.10 5.71% 82.30
Previous Close 1.75
Open 1.55
High 2.05
Low 1.35
Vol 5,49,400
Open Interest (OI) 3,81,900
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE67.50
15.00 0.00 0.00% 69.15
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 14.65
Offer Price 18.15
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE67.50
0.15 0.00 0.00% 84.00
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 0.10
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE92.50
0.45 0.00 0.00% 83.70
Previous Close 0.45
Open 0.60
High 0.60
Low 0.40
Vol 40,200
Open Interest (OI) 3,41,700
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,700
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE92.50
16.30 0.00 0.00% 67.85
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 6.95
Offer Price 10.65
Bid Quantity 67,000
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE110.00
0.10 0.00 0.00% 84.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,27,300
Open Interest (OI) 4,89,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,61,800
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE110.00
27.00 0.00 0.00% 57.15
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 24.15
Offer Price 28.40
Bid Quantity 67,000
Offer Quantity 1,54,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 84.10
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 0.05
Offer Price 0.10
Bid Quantity 53,600
Offer Quantity 73,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE70.00
0.15 0.00 0.00% 84.00
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 1,00,500
Open Interest (OI) 12,19,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 73,700
Offer Quantity 53,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE80.00
0.95 0.00 0.00% 83.20
Previous Close 0.95
Open 1.15
High 1.15
Low 0.70
Vol 10,18,400
Open Interest (OI) 17,15,200
Change in OI 0
Bid Price 0.90
Offer Price 0.95
Bid Quantity 13,400
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE115.00
0.10 0.00 0.00% 84.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 53,600
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE85.00
2.10 0.00 0.00% 82.05
Previous Close 2.10
Open 2.10
High 2.60
Low 1.90
Vol 23,24,900
Open Interest (OI) 33,56,700
Change in OI 0
Bid Price 2.05
Offer Price 2.10
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 84.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 33,500
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,35,000
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE90.00
6.75 0.00 0.00% 77.40
Previous Close 6.75
Open 6.40
High 7.15
Low 5.80
Vol 46,900
Open Interest (OI) 8,04,000
Change in OI 0
Bid Price 6.80
Offer Price 7.50
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE75.00
9.20 0.00 0.00% 74.95
Previous Close 9.20
Open 10.00
High 10.20
Low 9.20
Vol 20,100
Open Interest (OI) 1,47,400
Change in OI 0
Bid Price 9.00
Offer Price 10.75
Bid Quantity 6,700
Offer Quantity 67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE75.00
0.20 0.00 0.00% 83.95
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 5,42,700
Open Interest (OI) 7,03,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 33,500
Offer Quantity 93,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE120.00
0.15 0.00 0.00% 84.00
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 0.15
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE55.00
2.65 0.00 0.00% 81.50
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE97.50
0.20 0.00 0.00% 83.95
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 13,400
Open Interest (OI) 1,00,500
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,67,500
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE97.50
16.95 0.00 0.00% 67.20
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 11.95
Offer Price 15.35
Bid Quantity 53,600
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE77.50
7.20 0.00 0.00% 76.95
Previous Close 7.20
Open 6.70
High 7.20
Low 6.70
Vol 13,400
Open Interest (OI) 1,07,200
Change in OI 0
Bid Price 6.70
Offer Price 7.30
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE77.50
0.50 0.00 0.00% 83.65
Previous Close 0.50
Open 0.50
High 0.60
Low 0.35
Vol 1,74,200
Open Interest (OI) 5,49,400
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE72.50
7.30 0.00 0.00% 76.85
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 9.85
Offer Price 13.25
Bid Quantity 20,100
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE72.50
0.20 0.00 0.00% 83.95
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 20,100
Open Interest (OI) 1,40,700
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 13,400
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE95.00
0.25 0.00 0.00% 83.90
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 3,28,300
Open Interest (OI) 10,18,400
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 26,800
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE95.00
12.00 0.00 0.00% 72.15
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 9.95
Offer Price 12.55
Bid Quantity 67,000
Offer Quantity 67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE87.50
1.25 0.00 0.00% 82.90
Previous Close 1.25
Open 1.25
High 1.55
Low 1.10
Vol 8,50,900
Open Interest (OI) 6,23,100
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 20,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE87.50
4.90 0.00 0.00% 79.25
Previous Close 4.90
Open 4.05
High 4.95
Low 4.05
Vol 60,300
Open Interest (OI) 2,01,000
Change in OI 0
Bid Price 4.65
Offer Price 6.25
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE100.00
0.15 0.00 0.00% 84.00
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 1,34,000
Open Interest (OI) 14,47,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 26,800
Offer Quantity 2,01,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE100.00
19.10 0.00 0.00% 65.05
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 15.65
Offer Price 17.80
Bid Quantity 67,000
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE80.00
4.95 -0.05 -1.00% 79.20
Previous Close 5.00
Open 4.75
High 5.25
Low 4.60
Vol 2,34,500
Open Interest (OI) 5,96,300
Change in OI 0
Bid Price 4.55
Offer Price 4.95
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE82.50
3.15 -0.05 -1.56% 81.00
Previous Close 3.20
Open 3.80
High 3.95
Low 3.00
Vol 4,42,200
Open Interest (OI) 6,56,600
Change in OI 0
Bid Price 3.15
Offer Price 3.35
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE85.00
3.10 -0.05 -1.59% 81.05
Previous Close 3.15
Open 2.60
High 3.40
Low 2.40
Vol 4,35,500
Open Interest (OI) 11,52,400
Change in OI 0
Bid Price 3.05
Offer Price 3.15
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE90.00
0.70 -0.05 -6.67% 83.45
Previous Close 0.75
Open 0.80
High 0.90
Low 0.65
Vol 12,73,000
Open Interest (OI) 32,76,300
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 20,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE92.50
1.00 0.00 0.00% 83.15
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 1.35
Offer Price 0.00
Bid Quantity 26,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE110.00
0.40 0.00 0.00% 83.75
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 0.35
Offer Price 0.70
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE70.00
0.70 0.00 0.00% 83.45
Previous Close 0.70
Open 1.20
High 1.25
Low 0.70
Vol 20,100
Open Interest (OI) 60,300
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE80.00
6.90 0.00 0.00% 77.25
Previous Close 6.90
Open 6.90
High 6.90
Low 6.90
Vol 6,700
Open Interest (OI) 26,800
Change in OI 0
Bid Price 6.00
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE85.00
4.70 0.00 0.00% 79.45
Previous Close 4.70
Open 4.70
High 4.70
Low 4.35
Vol 33,500
Open Interest (OI) 80,400
Change in OI 0
Bid Price 4.70
Offer Price 4.85
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE85.00
5.50 0.00 0.00% 78.65
Previous Close 5.50
Open 4.70
High 5.50
Low 4.70
Vol 33,500
Open Interest (OI) 1,67,500
Change in OI 0
Bid Price 5.15
Offer Price 5.95
Bid Quantity 26,800
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE72.50
2.50 0.00 0.00% 81.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,41,700
Change in OI 0
Bid Price 0.50
Offer Price 1.10
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE95.00
1.90 0.00 0.00% 82.25
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 1.25
Offer Price 1.90
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE90.00
2.65 0.00 0.00% 81.50
Previous Close 2.65
Open 3.10
High 3.10
Low 2.60
Vol 1,47,400
Open Interest (OI) 1,67,500
Change in OI 0
Bid Price 2.65
Offer Price 2.95
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE90.00
6.50 0.00 0.00% 77.65
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 4.35
Offer Price 14.65
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE100.00
1.05 0.00 0.00% 83.10
Previous Close 1.05
Open 1.00
High 1.05
Low 1.00
Vol 53,600
Open Interest (OI) 1,60,800
Change in OI 0
Bid Price 1.10
Offer Price 1.15
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE75.00
1.50 0.00 0.00% 82.65
Previous Close 1.50
Open 1.30
High 1.50
Low 1.30
Vol 26,800
Open Interest (OI) 26,800
Change in OI 0
Bid Price 1.30
Offer Price 1.50
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE120.00
1.80 0.00 0.00% 82.35
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 0.20
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-12-2020
OPTSTK
CE100.00
2.00 0.00 0.00% 82.15
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 1.70
Offer Price 2.00
Bid Quantity 33,500
Offer Quantity 6,700

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
Listen to the latest songs, only on JioSaavn.com