Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
141.05
Change Change %
3.45 2.51%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
141.10
Change Change %
3.50 2.54%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE112.25
0.10 0.05 100.00% 140.95
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 33,500
Open Interest (OI) 2,14,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE117.25
23.50 8.50 56.67% 117.55
Previous Close 15.00
Open 23.50
High 23.50
Low 23.50
Vol 6,700
Open Interest (OI) 1,20,600
Change in OI 0
Bid Price 22.45
Offer Price 27.60
Bid Quantity 20,100
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE122.25
0.30 0.10 50.00% 140.75
Previous Close 0.20
Open 0.15
High 0.30
Low 0.15
Vol 13,400
Open Interest (OI) 7,97,300
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 87,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE137.25
5.90 1.55 35.63% 135.15
Previous Close 4.35
Open 4.40
High 6.00
Low 4.40
Vol 26,800
Open Interest (OI) 4,42,200
Change in OI 13,400
Bid Price 5.75
Offer Price 6.15
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE135.00
7.40 1.90 34.55% 133.65
Previous Close 5.50
Open 5.35
High 7.55
Low 5.35
Vol 8,17,400
Open Interest (OI) 15,67,800
Change in OI -1,13,900
Bid Price 7.30
Offer Price 7.50
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE139.75
4.35 1.05 31.82% 136.70
Previous Close 3.30
Open 4.20
High 4.50
Low 3.20
Vol 3,21,600
Open Interest (OI) 2,21,100
Change in OI -80,400
Bid Price 3.90
Offer Price 4.65
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE140.00
4.15 0.95 29.69% 136.90
Previous Close 3.20
Open 2.90
High 4.45
Low 2.75
Vol 73,90,100
Open Interest (OI) 31,02,100
Change in OI -11,52,400
Bid Price 4.05
Offer Price 4.15
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE137.50
5.50 1.20 27.91% 135.55
Previous Close 4.30
Open 4.65
High 5.75
Low 4.35
Vol 4,95,800
Open Interest (OI) 5,49,400
Change in OI -40,200
Bid Price 5.40
Offer Price 5.70
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
2.90 0.60 26.09% 138.15
Previous Close 2.30
Open 1.95
High 3.15
Low 1.90
Vol 15,00,800
Open Interest (OI) 6,43,200
Change in OI 46,900
Bid Price 2.85
Offer Price 3.00
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE142.25
3.00 0.60 25.00% 138.05
Previous Close 2.40
Open 1.95
High 3.25
Low 1.90
Vol 13,19,900
Open Interest (OI) 10,72,000
Change in OI -1,00,500
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
CE134.75
8.00 1.55 24.03% 133.05
Previous Close 6.45
Open 6.05
High 8.00
Low 6.05
Vol 26,800
Open Interest (OI) 53,600
Change in OI 0
Bid Price 7.50
Offer Price 8.85
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE130.00
11.00 2.10 23.60% 130.05
Previous Close 8.90
Open 9.50
High 12.00
Low 9.35
Vol 1,67,500
Open Interest (OI) 7,30,300
Change in OI 6,700
Bid Price 9.25
Offer Price 11.75
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE145.00
2.10 0.35 20.00% 138.95
Previous Close 1.75
Open 1.75
High 2.25
Low 1.60
Vol 40,87,000
Open Interest (OI) 40,06,600
Change in OI -1,74,200
Bid Price 2.05
Offer Price 2.15
Bid Quantity 33,500
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE127.25
0.30 0.05 20.00% 140.75
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 26,800
Open Interest (OI) 5,09,200
Change in OI 0
Bid Price 0.10
Offer Price 1.50
Bid Quantity 87,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE132.25
8.55 1.25 17.12% 132.50
Previous Close 7.30
Open 8.25
High 8.55
Low 7.95
Vol 26,800
Open Interest (OI) 5,89,600
Change in OI -6,700
Bid Price 7.70
Offer Price 11.55
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE144.75
2.15 0.30 16.22% 138.90
Previous Close 1.85
Open 1.85
High 2.30
Low 1.65
Vol 3,61,800
Open Interest (OI) 4,48,900
Change in OI 80,400
Bid Price 2.10
Offer Price 2.20
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE147.50
1.45 0.20 16.00% 139.60
Previous Close 1.25
Open 1.25
High 1.50
Low 1.05
Vol 5,09,200
Open Interest (OI) 4,89,100
Change in OI 67,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 13,400
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE147.25
1.50 0.15 11.11% 139.55
Previous Close 1.35
Open 1.25
High 1.55
Low 1.00
Vol 3,61,800
Open Interest (OI) 4,75,700
Change in OI 1,47,400
Bid Price 1.45
Offer Price 1.55
Bid Quantity 6,700
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE150.00
1.05 0.10 10.53% 140.00
Previous Close 0.95
Open 0.95
High 1.10
Low 0.80
Vol 43,14,800
Open Interest (OI) 45,09,100
Change in OI 53,600
Bid Price 1.05
Offer Price 1.10
Bid Quantity 13,400
Offer Quantity 87,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE149.75
1.05 0.10 10.53% 140.00
Previous Close 0.95
Open 0.95
High 1.15
Low 0.90
Vol 60,300
Open Interest (OI) 1,54,100
Change in OI -6,700
Bid Price 1.05
Offer Price 1.10
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE152.50
0.75 0.05 7.14% 140.30
Previous Close 0.70
Open 0.75
High 0.75
Low 0.55
Vol 1,47,400
Open Interest (OI) 6,29,800
Change in OI -26,800
Bid Price 0.65
Offer Price 0.80
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE132.50
8.95 0.25 2.87% 132.10
Previous Close 8.70
Open 8.95
High 8.95
Low 8.95
Vol 6,700
Open Interest (OI) 2,21,100
Change in OI 0
Bid Price 8.50
Offer Price 9.90
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE107.50
0.25 0.00 0.00% 140.80
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 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE152.25
0.75 0.00 0.00% 140.30
Previous Close 0.75
Open 0.80
High 0.80
Low 0.65
Vol 87,100
Open Interest (OI) 3,55,100
Change in OI 20,100
Bid Price 0.65
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
CE125.00
13.85 0.00 0.00% 127.20
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 1.25
Offer Price 19.40
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
PE104.75
0.15 0.00 0.00% 140.90
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 0.30
Bid Quantity 0
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE102.50
0.15 0.00 0.00% 140.90
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 0.20
Bid Quantity 0
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% 128.05
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 11.05
Offer Price 15.50
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE129.75
1.00 0.00 0.00% 140.05
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 0.35
Offer Price 1.50
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE112.50
0.10 0.00 0.00% 140.95
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE109.75
0.35 0.00 0.00% 140.70
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 0.35
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% 140.95
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 0.35
Bid Quantity 0
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% 140.85
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 40,200
Open Interest (OI) 5,02,500
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 20,100
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% 140.55
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 0.50
Bid Quantity 93,800
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE92.25
0.20 0.00 0.00% 140.85
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 0.35
Bid Quantity 0
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE102.25
38.70 0.00 0.00% 102.35
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 34.00
Offer Price 41.35
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% 140.95
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 0.10
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% 140.95
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 0.05
Offer Price 0.15
Bid Quantity 73,700
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% 120.60
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 16.70
Offer Price 20.85
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE160.00
0.35 0.00 0.00% 140.70
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 17,15,200
Open Interest (OI) 28,40,800
Change in OI 1,87,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,20,600
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE147.50
7.55 0.00 0.00% 133.50
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 4.60
Offer Price 7.75
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% 118.55
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 16.05
Offer Price 19.05
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% 140.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,100
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 1,07,200
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE114.75
0.10 0.00 0.00% 140.95
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 0.35
Bid Quantity 6,700
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% 140.75
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 1.00
Bid Quantity 6,700
Offer Quantity 67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE107.25
0.15 0.00 0.00% 140.90
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE115.00
0.15 0.00 0.00% 140.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,21,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,68,500
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% 131.80
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 5.90
Offer Price 8.10
Bid Quantity 20,100
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% 121.55
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 16.70
Offer Price 25.40
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
CE112.25
14.25 0.00 0.00% 126.80
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 26.60
Offer Price 31.45
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE155.00
0.55 0.00 0.00% 140.50
Previous Close 0.55
Open 0.55
High 0.60
Low 0.40
Vol 15,74,500
Open Interest (OI) 13,19,900
Change in OI -1,74,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 46,900
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE155.00
15.50 0.00 0.00% 125.55
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 11.80
Offer Price 18.15
Bid Quantity 20,100
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE127.50
13.15 0.00 0.00% 127.90
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 12.65
Offer Price 15.85
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE122.25
19.00 -0.55 -2.81% 122.05
Previous Close 19.55
Open 18.20
High 19.00
Low 18.20
Vol 13,400
Open Interest (OI) 6,09,700
Change in OI 0
Bid Price 18.05
Offer Price 19.90
Bid Quantity 20,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE144.75
7.00 -0.50 -6.67% 134.05
Previous Close 7.50
Open 7.10
High 7.10
Low 7.00
Vol 20,100
Open Interest (OI) 73,700
Change in OI 0
Bid Price 1.90
Offer Price 6.20
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE150.00
11.50 -1.15 -9.09% 129.55
Previous Close 12.65
Open 11.50
High 11.50
Low 11.50
Vol 6,700
Open Interest (OI) 73,700
Change in OI 0
Bid Price 7.20
Offer Price 11.35
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE157.50
0.45 -0.05 -10.00% 140.60
Previous Close 0.50
Open 0.30
High 0.45
Low 0.30
Vol 20,100
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 20,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE127.25
11.50 -2.00 -14.81% 129.55
Previous Close 13.50
Open 11.50
High 11.50
Low 11.50
Vol 6,700
Open Interest (OI) 1,94,300
Change in OI -6,700
Bid Price 12.00
Offer Price 17.55
Bid Quantity 20,100
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE154.75
0.50 -0.15 -23.08% 140.55
Previous Close 0.65
Open 0.50
High 0.65
Low 0.50
Vol 1,60,800
Open Interest (OI) 2,47,900
Change in OI 67,000
Bid Price 0.30
Offer Price 0.90
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE117.25
0.35 -0.15 -30.00% 140.70
Previous Close 0.50
Open 0.35
High 0.35
Low 0.35
Vol 6,700
Open Interest (OI) 1,13,900
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 67,000
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE145.00
5.75 -2.50 -30.30% 135.30
Previous Close 8.25
Open 7.75
High 7.75
Low 5.55
Vol 1,20,600
Open Interest (OI) 8,17,400
Change in OI -26,800
Bid Price 5.05
Offer Price 5.95
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE142.25
4.05 -2.10 -34.15% 137.00
Previous Close 6.15
Open 6.05
High 6.05
Low 3.85
Vol 1,20,600
Open Interest (OI) 1,40,700
Change in OI -53,600
Bid Price 3.10
Offer Price 4.90
Bid Quantity 20,100
Offer Quantity 26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE142.50
4.05 -2.25 -35.71% 137.00
Previous Close 6.30
Open 5.40
High 5.45
Low 3.95
Vol 46,900
Open Interest (OI) 2,54,600
Change in OI 20,100
Bid Price 3.90
Offer Price 4.15
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE139.75
3.05 -1.85 -37.76% 138.00
Previous Close 4.90
Open 3.05
High 3.05
Low 3.05
Vol 6,700
Open Interest (OI) 1,20,600
Change in OI 6,700
Bid Price 1.75
Offer Price 3.35
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE120.00
0.15 -0.10 -40.00% 140.90
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 2,14,400
Open Interest (OI) 14,33,800
Change in OI -26,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,48,400
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE122.50
0.20 -0.15 -42.86% 140.85
Previous Close 0.35
Open 0.25
High 0.25
Low 0.20
Vol 13,400
Open Interest (OI) 1,07,200
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,34,000
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE140.00
2.75 -2.35 -46.08% 138.30
Previous Close 5.10
Open 5.10
High 5.10
Low 2.60
Vol 21,17,200
Open Interest (OI) 19,76,500
Change in OI 26,800
Bid Price 2.75
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
PE127.50
0.35 -0.30 -46.15% 140.70
Previous Close 0.65
Open 0.35
High 0.35
Low 0.35
Vol 13,400
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 67,000
Offer Quantity 53,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE170.00
0.05 -0.05 -50.00% 141.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,700
Open Interest (OI) 2,54,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,200
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE137.50
1.85 -1.95 -51.32% 139.20
Previous Close 3.80
Open 2.75
High 2.95
Low 1.75
Vol 4,28,800
Open Interest (OI) 4,82,400
Change in OI -26,800
Bid Price 1.75
Offer Price 1.85
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE137.25
1.75 -1.85 -51.39% 139.30
Previous Close 3.60
Open 2.55
High 2.55
Low 1.75
Vol 1,07,200
Open Interest (OI) 2,27,800
Change in OI -6,700
Bid Price 1.70
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE132.50
0.75 -0.90 -54.55% 140.30
Previous Close 1.65
Open 1.40
High 1.40
Low 0.70
Vol 2,41,200
Open Interest (OI) 6,09,700
Change in OI -6,700
Bid Price 0.65
Offer Price 0.75
Bid Quantity 60,300
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE134.75
1.10 -1.35 -55.10% 139.95
Previous Close 2.45
Open 1.50
High 1.85
Low 1.10
Vol 4,75,700
Open Interest (OI) 3,21,600
Change in OI 2,01,000
Bid Price 1.05
Offer Price 1.45
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
1.15 -1.50 -56.60% 139.90
Previous Close 2.65
Open 2.50
High 2.50
Low 1.05
Vol 24,52,200
Open Interest (OI) 18,02,300
Change in OI -1,67,500
Bid Price 1.10
Offer Price 1.15
Bid Quantity 6,700
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE132.25
0.65 -1.15 -63.89% 140.40
Previous Close 1.80
Open 1.20
High 1.25
Low 0.65
Vol 3,48,400
Open Interest (OI) 3,21,600
Change in OI 87,100
Bid Price 0.60
Offer Price 1.05
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
0.40 -0.75 -65.22% 140.65
Previous Close 1.15
Open 0.90
High 0.90
Low 0.40
Vol 22,78,000
Open Interest (OI) 18,29,100
Change in OI -46,900
Bid Price 0.40
Offer Price 0.50
Bid Quantity 40,200
Offer Quantity 46,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE110.00
0.05 -0.10 -66.67% 141.00
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 93,800
Open Interest (OI) 11,52,400
Change in OI -60,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,16,400
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
PE125.00
0.15 -0.35 -70.00% 140.90
Previous Close 0.50
Open 0.30
High 0.40
Low 0.15
Vol 25,39,300
Open Interest (OI) 11,79,200
Change in OI 26,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,47,900
Offer Quantity 1,07,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-04-2021
OPTSTK
CE162.50
0.15 -1.35 -90.00% 140.90
Previous Close 1.50
Open 0.15
High 0.15
Low 0.15
Vol 6,700
Open Interest (OI) 46,900
Change in OI 0
Bid Price 0.10
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE117.25
24.00 8.35 53.35% 117.05
Previous Close 15.65
Open 24.00
High 24.00
Low 24.00
Vol 6,700
Open Interest (OI) 0
Change in OI 0
Bid Price 22.95
Offer Price 29.85
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE122.25
19.80 6.50 48.87% 121.25
Previous Close 13.30
Open 19.80
High 19.80
Low 19.80
Vol 6,700
Open Interest (OI) 0
Change in OI 0
Bid Price 16.70
Offer Price 27.40
Bid Quantity 1,27,300
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE145.00
6.80 1.90 38.78% 134.25
Previous Close 4.90
Open 5.00
High 6.85
Low 5.00
Vol 4,55,600
Open Interest (OI) 3,81,900
Change in OI 3,68,500
Bid Price 6.70
Offer Price 7.00
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE150.00
5.20 1.25 31.65% 135.85
Previous Close 3.95
Open 3.50
High 5.25
Low 3.50
Vol 2,54,600
Open Interest (OI) 2,54,600
Change in OI 1,07,200
Bid Price 4.95
Offer Price 5.25
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
1.30 0.30 30.00% 139.75
Previous Close 1.00
Open 1.30
High 1.30
Low 1.25
Vol 26,800
Open Interest (OI) 53,600
Change in OI 13,400
Bid Price 1.15
Offer Price 1.55
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
2.75 0.55 25.00% 138.30
Previous Close 2.20
Open 2.95
High 2.95
Low 2.15
Vol 1,47,400
Open Interest (OI) 6,63,300
Change in OI 80,400
Bid Price 2.60
Offer Price 2.90
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE155.00
3.50 0.50 16.67% 137.55
Previous Close 3.00
Open 2.90
High 3.50
Low 2.90
Vol 26,800
Open Interest (OI) 60,300
Change in OI 20,100
Bid Price 2.85
Offer Price 4.00
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE165.00
2.00 0.20 11.11% 139.05
Previous Close 1.80
Open 1.85
High 2.00
Low 1.85
Vol 40,200
Open Interest (OI) 1,00,500
Change in OI 13,400
Bid Price 1.80
Offer Price 2.00
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
9.90 0.85 9.39% 131.15
Previous Close 9.05
Open 9.90
High 9.90
Low 9.00
Vol 40,200
Open Interest (OI) 73,700
Change in OI 0
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
27-05-2021
OPTSTK
CE140.00
9.40 0.40 4.44% 131.65
Previous Close 9.00
Open 7.00
High 9.40
Low 7.00
Vol 53,600
Open Interest (OI) 1,00,500
Change in OI 33,500
Bid Price 7.90
Offer Price 14.10
Bid Quantity 6,700
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% 131.05
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 0.20
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
CE152.25
5.00 0.00 0.00% 136.05
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 0.55
Offer Price 6.40
Bid Quantity 1,27,300
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
CE125.00
9.00 0.00 0.00% 132.05
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 14.05
Offer Price 24.70
Bid Quantity 1,27,300
Offer Quantity 1,27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE102.25
0.95 0.00 0.00% 140.10
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 0.05
Offer Price 3.00
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE135.00
3.45 -0.55 -13.75% 137.60
Previous Close 4.00
Open 3.20
High 3.45
Low 3.20
Vol 13,400
Open Interest (OI) 13,400
Change in OI 0
Bid Price 3.45
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
PE120.00
1.00 -0.20 -16.67% 140.05
Previous Close 1.20
Open 1.35
High 1.35
Low 1.00
Vol 1,00,500
Open Interest (OI) 2,01,000
Change in OI 73,700
Bid Price 0.85
Offer Price 1.25
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
6.95 -1.75 -20.11% 134.10
Previous Close 8.70
Open 6.95
High 6.95
Low 6.95
Vol 6,700
Open Interest (OI) 80,400
Change in OI 0
Bid Price 1.00
Offer Price 6.95
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE130.00
3.00 -0.95 -24.05% 138.05
Previous Close 3.95
Open 2.65
High 3.55
Low 2.65
Vol 73,700
Open Interest (OI) 1,13,900
Change in OI 33,500
Bid Price 2.95
Offer Price 3.30
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
27-05-2021
OPTSTK
PE142.25
7.80 -19.50 -71.43% 133.25
Previous Close 27.30
Open 7.50
High 7.80
Low 7.50
Vol 26,800
Open Interest (OI) 26,800
Change in OI 0
Bid Price 1.50
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
PE100.00
0.25 -1.40 -84.85% 140.80
Previous Close 1.65
Open 0.30
High 0.30
Low 0.25
Vol 20,100
Open Interest (OI) 13,400
Change in OI 0
Bid Price 0.15
Offer Price 0.50
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% 137.00
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 0.25
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0

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