Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
86.60
Change Change %
1.35 1.58%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
86.45
Change Change %
1.20 1.41%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE110.00
0.10 0.05 100.00% 86.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 40,200
Open Interest (OI) 4,75,700
Change in OI -6,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 87,100
Offer Quantity 93,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE65.00
0.10 0.05 100.00% 86.50
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 26,800
Open Interest (OI) 1,27,300
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,200
Offer Quantity 73,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE100.00
0.15 0.05 50.00% 86.45
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 1,94,300
Open Interest (OI) 13,33,300
Change in OI -73,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 46,900
Offer Quantity 1,40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE87.50
1.70 0.35 25.93% 84.90
Previous Close 1.35
Open 1.30
High 1.75
Low 1.00
Vol 12,19,400
Open Interest (OI) 6,56,600
Change in OI 67,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE85.00
3.00 0.60 25.00% 83.60
Previous Close 2.40
Open 2.40
High 3.10
Low 1.75
Vol 27,73,800
Open Interest (OI) 22,11,000
Change in OI -5,29,300
Bid Price 2.85
Offer Price 3.05
Bid Quantity 13,400
Offer Quantity 53,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE82.50
4.65 0.85 22.37% 81.95
Previous Close 3.80
Open 3.90
High 4.90
Low 2.95
Vol 3,28,300
Open Interest (OI) 4,89,100
Change in OI -87,100
Bid Price 3.80
Offer Price 4.70
Bid Quantity 67,000
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE92.50
0.55 0.10 22.22% 86.05
Previous Close 0.45
Open 0.35
High 0.55
Low 0.35
Vol 3,75,200
Open Interest (OI) 3,35,000
Change in OI -13,400
Bid Price 0.45
Offer Price 0.60
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE80.00
6.90 0.95 15.97% 79.70
Previous Close 5.95
Open 5.35
High 6.90
Low 5.30
Vol 1,13,900
Open Interest (OI) 5,22,600
Change in OI -13,400
Bid Price 5.50
Offer Price 7.15
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE77.50
8.30 1.10 15.28% 78.30
Previous Close 7.20
Open 7.50
High 8.50
Low 7.50
Vol 26,800
Open Interest (OI) 93,800
Change in OI 0
Bid Price 7.55
Offer Price 10.85
Bid Quantity 53,600
Offer Quantity 67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE90.00
0.90 0.10 12.50% 85.70
Previous Close 0.80
Open 0.75
High 0.95
Low 0.55
Vol 20,90,400
Open Interest (OI) 25,92,900
Change in OI -3,68,500
Bid Price 0.85
Offer Price 0.90
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE67.50
15.00 0.00 0.00% 71.60
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 17.45
Offer Price 23.60
Bid Quantity 33,500
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% 86.45
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 0.00
Offer Price 0.10
Bid Quantity 0
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% 70.30
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 5.25
Offer Price 10.30
Bid Quantity 80,400
Offer Quantity 1,54,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE110.00
27.00 0.00 0.00% 59.60
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 21.10
Offer Price 28.80
Bid Quantity 1,54,100
Offer Quantity 1,54,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE70.00
0.10 0.00 0.00% 86.50
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 1,07,200
Open Interest (OI) 11,05,500
Change in OI -67,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,08,700
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 86.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 13,400
Open Interest (OI) 87,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,700
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 86.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,400
Open Interest (OI) 2,41,200
Change in OI -13,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 60,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE120.00
0.15 0.00 0.00% 86.45
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 0.10
Bid Quantity 0
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% 83.95
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE97.50
0.20 0.00 0.00% 86.40
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 0.15
Offer Price 0.20
Bid Quantity 6,700
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% 69.65
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 9.15
Offer Price 14.80
Bid Quantity 6,700
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE95.00
0.30 0.00 0.00% 86.30
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 6,09,700
Open Interest (OI) 8,64,300
Change in OI -1,34,000
Bid Price 0.25
Offer Price 0.30
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% 79.30
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 12.65
Offer Price 16.00
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE72.50
0.10 0.00 0.00% 86.50
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 1,00,500
Open Interest (OI) 1,94,300
Change in OI 20,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 33,500
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE100.00
19.10 0.00 0.00% 67.50
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 11.55
Offer Price 15.05
Bid Quantity 13,400
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE75.00
9.25 -1.65 -15.14% 77.35
Previous Close 10.90
Open 10.00
High 10.00
Low 9.25
Vol 13,400
Open Interest (OI) 1,34,000
Change in OI -13,400
Bid Price 9.85
Offer Price 14.45
Bid Quantity 1,54,100
Offer Quantity 1,54,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE95.00
8.80 -2.20 -20.00% 77.80
Previous Close 11.00
Open 8.90
High 8.90
Low 8.80
Vol 13,400
Open Interest (OI) 73,700
Change in OI 0
Bid Price 6.60
Offer Price 8.95
Bid Quantity 67,000
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE90.00
4.25 -1.15 -21.30% 82.35
Previous Close 5.40
Open 6.00
High 6.65
Low 4.25
Vol 1,27,300
Open Interest (OI) 7,16,900
Change in OI -46,900
Bid Price 4.00
Offer Price 4.65
Bid Quantity 6,700
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE75.00
0.10 -0.05 -33.33% 86.50
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 3,41,700
Open Interest (OI) 5,36,000
Change in OI -1,47,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,27,300
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE85.00
1.30 -0.70 -35.00% 85.30
Previous Close 2.00
Open 2.30
High 2.90
Low 1.20
Vol 14,74,000
Open Interest (OI) 8,84,400
Change in OI -1,94,300
Bid Price 1.25
Offer Price 1.45
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE80.00
0.30 -0.20 -40.00% 86.30
Previous Close 0.50
Open 0.50
High 0.75
Low 0.25
Vol 20,77,000
Open Interest (OI) 17,55,400
Change in OI -46,900
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,47,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE77.50
0.15 -0.10 -40.00% 86.45
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 4,08,700
Open Interest (OI) 4,89,100
Change in OI -26,800
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
PE87.50
2.25 -1.75 -43.75% 84.35
Previous Close 4.00
Open 3.65
High 3.95
Low 2.25
Vol 73,700
Open Interest (OI) 1,80,900
Change in OI 0
Bid Price 1.95
Offer Price 2.70
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE82.50
0.55 -0.45 -45.00% 86.05
Previous Close 1.00
Open 1.20
High 1.55
Low 0.55
Vol 10,92,100
Open Interest (OI) 4,95,800
Change in OI 1,40,700
Bid Price 0.50
Offer Price 0.65
Bid Quantity 73,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE100.00
1.45 0.60 70.59% 85.15
Previous Close 0.85
Open 1.30
High 1.50
Low 1.10
Vol 1,47,400
Open Interest (OI) 2,41,200
Change in OI 26,800
Bid Price 1.40
Offer Price 1.50
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE95.00
2.25 0.35 18.42% 84.35
Previous Close 1.90
Open 2.00
High 2.50
Low 1.95
Vol 53,600
Open Interest (OI) 33,500
Change in OI 0
Bid Price 2.20
Offer Price 2.45
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE85.00
5.90 0.90 18.00% 80.70
Previous Close 5.00
Open 4.30
High 5.90
Low 4.30
Vol 46,900
Open Interest (OI) 1,00,500
Change in OI 13,400
Bid Price 5.80
Offer Price 6.15
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
3.80 0.55 16.92% 82.80
Previous Close 3.25
Open 3.45
High 3.80
Low 2.85
Vol 3,41,700
Open Interest (OI) 2,88,100
Change in OI 73,700
Bid Price 3.75
Offer Price 3.95
Bid Quantity 60,300
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% 85.60
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 1.10
Offer Price 0.00
Bid Quantity 13,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE110.00
0.30 0.00 0.00% 86.30
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 0.30
Offer Price 0.50
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE70.00
0.50 0.00 0.00% 86.10
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 0.25
Offer Price 0.80
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE80.00
6.90 0.00 0.00% 79.70
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 5.20
Offer Price 10.00
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE80.00
2.45 0.00 0.00% 84.15
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 1.50
Offer Price 3.00
Bid Quantity 20,100
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% 84.10
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 0.35
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
PE87.50
6.00 0.00 0.00% 80.60
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 6,700
Open Interest (OI) 20,100
Change in OI 6,700
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE90.00
6.50 0.00 0.00% 80.10
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 0.30
Offer Price 8.95
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE120.00
0.20 0.00 0.00% 86.40
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 0.75
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE85.00
3.90 -1.10 -22.00% 82.70
Previous Close 5.00
Open 5.15
High 5.15
Low 3.90
Vol 40,200
Open Interest (OI) 2,07,700
Change in OI 33,500
Bid Price 3.65
Offer Price 3.95
Bid Quantity 6,700
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE75.00
0.95 -0.55 -36.67% 85.65
Previous Close 1.50
Open 1.25
High 1.25
Low 0.95
Vol 13,400
Open Interest (OI) 33,500
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-12-2020
OPTSTK
CE100.00
2.00 -0.40 -16.67% 84.60
Previous Close 2.40
Open 2.00
High 2.00
Low 2.00
Vol 6,700
Open Interest (OI) 40,200
Change in OI 6,700
Bid Price 2.00
Offer Price 3.00
Bid Quantity 46,900
Offer Quantity 13,400

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