Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
137.60
Change Change %
0.00 0.00%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
137.95
Change Change %
0.35 0.25%

Updated:22 Apr, 2021, 09:08 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE140.00
5.40 0.30 5.88% 132.20
Previous Close 5.10
Open 3.70
High 6.00
Low 3.35
Vol 12,39,500
Open Interest (OI) 19,49,700
Change in OI 0
Bid Price 5.15
Offer Price 5.75
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE135.00
2.80 0.15 5.66% 134.80
Previous Close 2.65
Open 2.00
High 3.10
Low 1.55
Vol 13,80,200
Open Interest (OI) 19,69,800
Change in OI 0
Bid Price 2.70
Offer Price 2.80
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE137.50
4.00 0.20 5.26% 133.60
Previous Close 3.80
Open 2.70
High 4.40
Low 2.45
Vol 3,55,100
Open Interest (OI) 5,09,200
Change in OI 0
Bid Price 3.85
Offer Price 4.60
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE130.00
1.20 0.05 4.35% 136.40
Previous Close 1.15
Open 0.80
High 1.40
Low 0.65
Vol 18,02,300
Open Interest (OI) 18,76,000
Change in OI 0
Bid Price 1.10
Offer Price 1.25
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE144.75
1.85 0.00 0.00% 135.75
Previous Close 1.85
Open 2.05
High 2.50
Low 1.55
Vol 2,74,700
Open Interest (OI) 3,68,500
Change in OI 0
Bid Price 0.80
Offer Price 1.80
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE144.75
7.50 0.00 0.00% 130.10
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 8.30
Offer Price 9.85
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE107.50
0.25 0.00 0.00% 137.35
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE162.50
1.50 0.00 0.00% 136.10
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 0.15
Offer Price 1.15
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE130.00
8.90 0.00 0.00% 128.70
Previous Close 8.90
Open 10.95
High 11.60
Low 8.50
Vol 1,87,600
Open Interest (OI) 7,23,600
Change in OI 0
Bid Price 8.55
Offer Price 9.40
Bid Quantity 6,700
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE142.50
6.30 0.00 0.00% 131.30
Previous Close 6.30
Open 5.45
High 6.65
Low 5.45
Vol 60,300
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 5.50
Offer Price 7.45
Bid Quantity 20,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE125.00
13.85 0.00 0.00% 123.75
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 12.45
Offer Price 13.65
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE125.00
0.50 0.00 0.00% 137.10
Previous Close 0.50
Open 0.35
High 0.55
Low 0.25
Vol 12,26,100
Open Interest (OI) 11,52,400
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE132.25
7.30 0.00 0.00% 130.30
Previous Close 7.30
Open 7.30
High 7.30
Low 7.30
Vol 6,700
Open Interest (OI) 5,96,300
Change in OI 0
Bid Price 5.80
Offer Price 8.20
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE132.25
1.80 0.00 0.00% 135.80
Previous Close 1.80
Open 1.45
High 1.80
Low 1.05
Vol 93,800
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 1.55
Offer Price 2.40
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE104.75
0.15 0.00 0.00% 137.45
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 0.40
Bid Quantity 0
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE170.00
0.10 0.00 0.00% 137.50
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 33,500
Open Interest (OI) 2,54,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,68,000
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE134.75
6.45 0.00 0.00% 131.15
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 5.25
Offer Price 6.60
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE102.50
0.15 0.00 0.00% 137.45
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 0.40
Bid Quantity 0
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE150.00
12.65 0.00 0.00% 124.95
Previous Close 12.65
Open 12.65
High 12.65
Low 12.65
Vol 6,700
Open Interest (OI) 73,700
Change in OI 0
Bid Price 12.90
Offer Price 13.70
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE154.75
0.65 0.00 0.00% 136.95
Previous Close 0.65
Open 0.75
High 0.75
Low 0.65
Vol 20,100
Open Interest (OI) 1,80,900
Change in OI 0
Bid Price 0.45
Offer Price 0.70
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE142.25
6.15 0.00 0.00% 131.45
Previous Close 6.15
Open 4.90
High 6.15
Low 4.90
Vol 26,800
Open Interest (OI) 1,94,300
Change in OI 0
Bid Price 6.00
Offer Price 7.35
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE117.25
15.00 0.00 0.00% 122.60
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 19.75
Offer Price 21.20
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE117.25
0.50 0.00 0.00% 137.10
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 0.05
Offer Price 0.35
Bid Quantity 80,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE129.75
13.00 0.00 0.00% 124.60
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 7.55
Offer Price 12.20
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE129.75
1.00 0.00 0.00% 136.60
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 6,700
Open Interest (OI) 93,800
Change in OI 0
Bid Price 0.30
Offer Price 2.60
Bid Quantity 6,700
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE112.50
0.10 0.00 0.00% 137.50
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 0.30
Bid Quantity 60,300
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE157.50
0.50 0.00 0.00% 137.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,41,200
Change in OI 0
Bid Price 0.20
Offer Price 1.95
Bid Quantity 46,900
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE109.75
0.35 0.00 0.00% 137.25
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 6,700
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE105.00
0.10 0.00 0.00% 137.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 20,100
Open Interest (OI) 40,200
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
29-04-2021
OPTSTK
CE122.25
19.55 0.00 0.00% 118.05
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 14.75
Offer Price 18.15
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE122.25
0.20 0.00 0.00% 137.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,97,300
Change in OI 0
Bid Price 0.10
Offer Price 1.75
Bid Quantity 46,900
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE165.00
0.20 0.00 0.00% 137.40
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 1,20,600
Open Interest (OI) 5,02,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 87,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE119.75
0.50 0.00 0.00% 137.10
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 0.05
Offer Price 0.45
Bid Quantity 1,13,900
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE92.25
0.20 0.00 0.00% 137.40
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 0.30
Bid Quantity 0
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE102.25
38.70 0.00 0.00% 98.90
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 33.00
Offer Price 39.95
Bid Quantity 1,27,300
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE102.25
0.10 0.00 0.00% 137.50
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 0.05
Offer Price 0.20
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE132.50
8.70 0.00 0.00% 128.90
Previous Close 8.70
Open 8.70
High 8.70
Low 8.70
Vol 6,700
Open Interest (OI) 2,21,100
Change in OI 0
Bid Price 5.65
Offer Price 7.50
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE132.50
1.65 0.00 0.00% 135.95
Previous Close 1.65
Open 1.00
High 2.05
Low 1.00
Vol 2,68,000
Open Interest (OI) 6,16,400
Change in OI 0
Bid Price 1.75
Offer Price 1.95
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE117.50
0.10 0.00 0.00% 137.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,47,400
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE145.00
8.25 0.00 0.00% 129.35
Previous Close 8.25
Open 6.65
High 8.25
Low 6.65
Vol 33,500
Open Interest (OI) 8,44,200
Change in OI 0
Bid Price 8.85
Offer Price 9.20
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE122.50
20.45 0.00 0.00% 117.15
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 14.70
Offer Price 17.60
Bid Quantity 13,400
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE122.50
0.35 0.00 0.00% 137.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,07,200
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE127.25
13.50 0.00 0.00% 124.10
Previous Close 13.50
Open 13.50
High 13.50
Low 13.50
Vol 6,700
Open Interest (OI) 2,01,000
Change in OI 0
Bid Price 10.00
Offer Price 14.10
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE127.25
0.25 0.00 0.00% 137.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,15,900
Change in OI 0
Bid Price 0.30
Offer Price 2.20
Bid Quantity 6,700
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE139.75
4.90 0.00 0.00% 132.70
Previous Close 4.90
Open 3.75
High 5.60
Low 3.60
Vol 2,07,700
Open Interest (OI) 1,13,900
Change in OI 0
Bid Price 0.55
Offer Price 5.60
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE147.50
7.55 0.00 0.00% 130.05
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 10.45
Offer Price 11.50
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE124.75
22.50 0.00 0.00% 115.10
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 12.30
Offer Price 15.55
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE124.75
0.45 0.00 0.00% 137.15
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 6,700
Open Interest (OI) 87,100
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 6,700
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE114.75
0.10 0.00 0.00% 137.50
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 67,000
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE167.50
0.30 0.00 0.00% 137.30
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 0.10
Offer Price 0.80
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE110.00
0.15 0.00 0.00% 137.45
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 1,13,900
Open Interest (OI) 12,12,700
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,75,200
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE107.25
0.15 0.00 0.00% 137.45
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 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE149.75
0.95 0.00 0.00% 136.65
Previous Close 0.95
Open 1.25
High 1.30
Low 0.90
Vol 1,67,500
Open Interest (OI) 1,60,800
Change in OI 0
Bid Price 0.90
Offer Price 1.25
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE115.00
0.15 0.00 0.00% 137.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 6,700
Open Interest (OI) 2,21,100
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,87,600
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE147.25
9.25 0.00 0.00% 128.35
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 10.35
Offer Price 12.20
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE120.00
19.50 0.00 0.00% 118.10
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 17.15
Offer Price 18.30
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE120.00
0.25 0.00 0.00% 137.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 2,41,200
Open Interest (OI) 14,60,600
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,700
Offer Quantity 46,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE112.25
14.25 0.00 0.00% 123.35
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 24.70
Offer Price 27.20
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE112.25
0.05 0.00 0.00% 137.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,700
Open Interest (OI) 2,14,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 60,300
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE155.00
15.50 0.00 0.00% 122.10
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 17.40
Offer Price 18.60
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE137.25
3.60 0.00 0.00% 134.00
Previous Close 3.60
Open 3.30
High 3.85
Low 2.45
Vol 1,13,900
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 3.05
Offer Price 7.30
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE127.50
13.15 0.00 0.00% 124.45
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 9.80
Offer Price 12.10
Bid Quantity 40,200
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE127.50
0.65 0.00 0.00% 136.95
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 0.45
Offer Price 1.50
Bid Quantity 6,700
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE147.50
1.20 -0.05 -4.00% 136.40
Previous Close 1.25
Open 1.65
High 1.75
Low 1.15
Vol 4,82,400
Open Interest (OI) 4,22,100
Change in OI 0
Bid Price 1.10
Offer Price 1.30
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE134.75
2.35 -0.10 -4.08% 135.25
Previous Close 2.45
Open 1.45
High 3.00
Low 1.45
Vol 93,800
Open Interest (OI) 1,20,600
Change in OI 0
Bid Price 2.45
Offer Price 3.40
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE142.50
2.20 -0.10 -4.35% 135.40
Previous Close 2.30
Open 3.00
High 3.25
Low 2.10
Vol 6,70,000
Open Interest (OI) 5,96,300
Change in OI 0
Bid Price 1.60
Offer Price 2.30
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE135.00
5.25 -0.25 -4.55% 132.35
Previous Close 5.50
Open 6.90
High 7.20
Low 5.10
Vol 6,96,800
Open Interest (OI) 16,81,700
Change in OI 0
Bid Price 5.30
Offer Price 5.75
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE137.50
4.10 -0.20 -4.65% 133.50
Previous Close 4.30
Open 5.50
High 5.55
Low 3.85
Vol 5,42,700
Open Interest (OI) 5,89,600
Change in OI 0
Bid Price 3.90
Offer Price 4.25
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE150.00
0.90 -0.05 -5.26% 136.70
Previous Close 0.95
Open 1.30
High 1.35
Low 0.85
Vol 57,48,600
Open Interest (OI) 44,55,500
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 53,600
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE139.75
3.10 -0.20 -6.06% 134.50
Previous Close 3.30
Open 4.00
High 4.55
Low 2.95
Vol 4,08,700
Open Interest (OI) 3,01,500
Change in OI 0
Bid Price 3.10
Offer Price 3.20
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE152.25
0.70 -0.05 -6.67% 136.90
Previous Close 0.75
Open 0.90
High 1.00
Low 0.70
Vol 80,400
Open Interest (OI) 3,35,000
Change in OI 0
Bid Price 0.60
Offer Price 2.35
Bid Quantity 6,700
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE152.50
0.65 -0.05 -7.14% 136.95
Previous Close 0.70
Open 1.10
High 1.10
Low 0.65
Vol 3,61,800
Open Interest (OI) 6,56,600
Change in OI 0
Bid Price 0.60
Offer Price 1.65
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE147.25
1.25 -0.10 -7.41% 136.35
Previous Close 1.35
Open 1.60
High 1.85
Low 1.20
Vol 3,28,300
Open Interest (OI) 3,28,300
Change in OI 0
Bid Price 1.15
Offer Price 1.90
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE137.25
4.00 -0.35 -8.05% 133.60
Previous Close 4.35
Open 4.20
High 4.50
Low 4.00
Vol 40,200
Open Interest (OI) 4,28,800
Change in OI 0
Bid Price 4.00
Offer Price 10.00
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE142.25
2.20 -0.20 -8.33% 135.40
Previous Close 2.40
Open 3.20
High 3.50
Low 2.20
Vol 14,47,200
Open Interest (OI) 11,72,500
Change in OI 0
Bid Price 2.10
Offer Price 2.35
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE145.00
1.60 -0.15 -8.57% 136.00
Previous Close 1.75
Open 2.30
High 2.55
Low 1.60
Vol 46,83,300
Open Interest (OI) 41,80,800
Change in OI 0
Bid Price 1.55
Offer Price 1.65
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE155.00
0.50 -0.05 -9.09% 137.10
Previous Close 0.55
Open 0.75
High 0.75
Low 0.45
Vol 13,53,400
Open Interest (OI) 14,94,100
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 40,200
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE140.00
2.90 -0.30 -9.38% 134.70
Previous Close 3.20
Open 3.95
High 4.50
Low 2.90
Vol 98,35,600
Open Interest (OI) 42,54,500
Change in OI 0
Bid Price 2.95
Offer Price 3.05
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE160.00
0.30 -0.05 -14.29% 137.30
Previous Close 0.35
Open 0.45
High 0.50
Low 0.30
Vol 20,43,500
Open Interest (OI) 26,53,200
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 73,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE135.00
10.00 0.00 0.00% 127.60
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 13,400
Open Interest (OI) 13,400
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE135.00
4.00 0.00 0.00% 133.60
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 4.40
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE152.25
5.00 0.00 0.00% 132.60
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 0.85
Offer Price 4.95
Bid Quantity 1,27,300
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE130.00
3.95 0.00 0.00% 133.65
Previous Close 3.95
Open 3.95
High 3.95
Low 3.95
Vol 6,700
Open Interest (OI) 80,400
Change in OI 0
Bid Price 2.00
Offer Price 4.40
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE140.00
9.00 0.00 0.00% 128.60
Previous Close 9.00
Open 8.80
High 9.00
Low 8.80
Vol 13,400
Open Interest (OI) 67,000
Change in OI 0
Bid Price 5.55
Offer Price 8.00
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE140.00
8.70 0.00 0.00% 128.90
Previous Close 8.70
Open 7.90
High 8.70
Low 7.90
Vol 53,600
Open Interest (OI) 80,400
Change in OI 0
Bid Price 7.55
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE125.00
9.00 0.00 0.00% 128.60
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 2.80
Offer Price 0.00
Bid Quantity 1,27,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE120.00
1.20 0.00 0.00% 136.40
Previous Close 1.20
Open 1.50
High 1.50
Low 1.20
Vol 20,100
Open Interest (OI) 1,27,300
Change in OI 0
Bid Price 1.20
Offer Price 2.00
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE165.00
1.80 0.00 0.00% 135.80
Previous Close 1.80
Open 2.15
High 2.15
Low 1.25
Vol 40,200
Open Interest (OI) 87,100
Change in OI 0
Bid Price 1.15
Offer Price 1.80
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE160.00
2.20 0.00 0.00% 135.40
Previous Close 2.20
Open 2.50
High 2.50
Low 1.80
Vol 67,000
Open Interest (OI) 5,82,900
Change in OI 0
Bid Price 1.70
Offer Price 2.30
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE155.00
3.00 0.00 0.00% 134.60
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 6,700
Open Interest (OI) 40,200
Change in OI 0
Bid Price 2.30
Offer Price 3.25
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE170.00
1.00 0.00 0.00% 136.60
Previous Close 1.00
Open 1.50
High 1.50
Low 1.00
Vol 26,800
Open Interest (OI) 40,200
Change in OI 0
Bid Price 0.75
Offer Price 1.20
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE102.25
0.95 0.00 0.00% 136.65
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 0.05
Offer Price 3.00
Bid Quantity 13,400
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE145.00
4.90 0.00 0.00% 132.70
Previous Close 4.90
Open 4.90
High 4.90
Low 4.90
Vol 6,700
Open Interest (OI) 13,400
Change in OI 0
Bid Price 4.25
Offer Price 5.00
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE145.00
9.25 0.00 0.00% 128.35
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 2.35
Offer Price 24.45
Bid Quantity 20,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE150.00
3.95 0.00 0.00% 133.65
Previous Close 3.95
Open 4.50
High 4.60
Low 3.65
Vol 1,00,500
Open Interest (OI) 1,47,400
Change in OI 0
Bid Price 3.00
Offer Price 3.95
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
24-06-2021
OPTSTK
CE170.00
4.05 0.00 0.00% 133.55
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 0.45
Offer Price 7.85
Bid Quantity 6,700
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