Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
84.45
Change Change %
-0.10 -0.12%

Updated:20 Oct, 2020, 09:07 AM IST

BSE
84.15
Change Change %
-0.40 -0.47%

Updated:20 Oct, 2020, 09:18 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE87.50
4.15 0.20 5.06% 80.30
Previous Close 3.95
Open 3.75
High 4.15
Low 3.75
Vol 13,400
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 3.85
Offer Price 4.30
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE87.50
1.55 0.05 3.33% 82.90
Previous Close 1.50
Open 1.50
High 1.65
Low 1.20
Vol 14,94,100
Open Interest (OI) 8,17,400
Change in OI 0
Bid Price 1.45
Offer Price 1.55
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE82.50
3.90 0.05 1.30% 80.55
Previous Close 3.85
Open 3.70
High 4.00
Low 2.95
Vol 12,32,800
Open Interest (OI) 7,97,300
Change in OI 0
Bid Price 3.75
Offer Price 3.95
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE67.50
15.00 0.00 0.00% 69.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,400
Change in OI 0
Bid Price 15.75
Offer Price 19.00
Bid Quantity 1,54,100
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE67.50
0.15 0.00 0.00% 84.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,200
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 80,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE92.50
0.60 0.00 0.00% 83.85
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 4,08,700
Open Interest (OI) 3,48,400
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE92.50
16.30 0.00 0.00% 68.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,500
Change in OI 0
Bid Price 7.30
Offer Price 9.80
Bid Quantity 53,600
Offer Quantity 53,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE110.00
0.10 0.00 0.00% 84.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 33,500
Open Interest (OI) 5,36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,94,800
Offer Quantity 73,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE110.00
27.00 0.00 0.00% 57.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,200
Change in OI 0
Bid Price 23.70
Offer Price 28.60
Bid Quantity 1,54,100
Offer Quantity 1,54,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 84.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,700
Open Interest (OI) 1,34,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,47,400
Offer Quantity 73,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE80.00
5.75 0.00 0.00% 78.70
Previous Close 5.75
Open 5.15
High 5.80
Low 4.35
Vol 3,35,000
Open Interest (OI) 6,03,000
Change in OI 0
Bid Price 5.40
Offer Price 5.95
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE115.00
0.10 0.00 0.00% 84.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,400
Open Interest (OI) 93,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 40,200
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE85.00
2.50 0.00 0.00% 81.95
Previous Close 2.50
Open 2.40
High 2.65
Low 1.90
Vol 44,95,700
Open Interest (OI) 33,50,000
Change in OI 0
Bid Price 2.45
Offer Price 2.50
Bid Quantity 6,700
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE105.00
0.15 0.00 0.00% 84.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 26,800
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,13,900
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE90.00
0.90 0.00 0.00% 83.55
Previous Close 0.90
Open 1.10
High 1.10
Low 0.75
Vol 38,65,900
Open Interest (OI) 33,09,800
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE90.00
6.40 0.00 0.00% 78.05
Previous Close 6.40
Open 7.00
High 7.00
Low 6.05
Vol 73,700
Open Interest (OI) 7,97,300
Change in OI 0
Bid Price 5.85
Offer Price 6.15
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE75.00
9.50 0.00 0.00% 74.95
Previous Close 9.50
Open 9.15
High 9.95
Low 9.10
Vol 40,200
Open Interest (OI) 1,54,100
Change in OI 0
Bid Price 10.00
Offer Price 11.70
Bid Quantity 13,400
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE120.00
0.15 0.00 0.00% 84.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,100
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE55.00
2.65 0.00 0.00% 81.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE97.50
0.45 0.00 0.00% 84.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 6,700
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE97.50
16.95 0.00 0.00% 67.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,400
Change in OI 0
Bid Price 12.50
Offer Price 14.65
Bid Quantity 67,000
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE77.50
7.30 0.00 0.00% 77.15
Previous Close 7.30
Open 7.50
High 7.70
Low 6.60
Vol 46,900
Open Interest (OI) 93,800
Change in OI 0
Bid Price 5.60
Offer Price 9.45
Bid Quantity 1,54,100
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE72.50
7.30 0.00 0.00% 77.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 10.85
Offer Price 14.20
Bid Quantity 13,400
Offer Quantity 67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE72.50
0.15 0.00 0.00% 84.30
Previous Close 0.15
Open 0.20
High 0.25
Low 0.15
Vol 1,40,700
Open Interest (OI) 1,54,100
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE95.00
0.40 0.00 0.00% 84.05
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 8,10,700
Open Interest (OI) 10,78,700
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 67,000
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE95.00
12.00 0.00 0.00% 72.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,700
Change in OI 0
Bid Price 9.40
Offer Price 12.05
Bid Quantity 20,100
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
CE100.00
0.20 0.00 0.00% 84.25
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 2,68,000
Open Interest (OI) 14,60,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,14,900
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE100.00
19.10 0.00 0.00% 65.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,700
Change in OI 0
Bid Price 13.60
Offer Price 16.90
Bid Quantity 33,500
Offer Quantity 33,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE85.00
2.50 -0.10 -3.85% 81.95
Previous Close 2.60
Open 3.10
High 3.90
Low 2.50
Vol 5,49,400
Open Interest (OI) 11,79,200
Change in OI 0
Bid Price 2.55
Offer Price 2.65
Bid Quantity 20,100
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE82.50
1.45 -0.10 -6.45% 83.00
Previous Close 1.55
Open 2.10
High 2.55
Low 1.40
Vol 7,97,300
Open Interest (OI) 4,28,800
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE77.50
0.40 -0.05 -11.11% 84.05
Previous Close 0.45
Open 0.60
High 0.80
Low 0.40
Vol 5,09,200
Open Interest (OI) 5,89,600
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE80.00
0.75 -0.10 -11.76% 83.70
Previous Close 0.85
Open 1.40
High 1.45
Low 0.75
Vol 26,46,500
Open Interest (OI) 17,35,300
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 13,400
Offer Quantity 46,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE75.00
0.20 -0.05 -20.00% 84.25
Previous Close 0.25
Open 0.45
High 0.45
Low 0.20
Vol 12,26,100
Open Interest (OI) 7,03,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,34,500
Offer Quantity 40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
29-10-2020
OPTSTK
PE70.00
0.10 -0.05 -33.33% 84.35
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 1,54,100
Open Interest (OI) 12,66,300
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 33,500
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE90.00
3.10 0.05 1.64% 81.35
Previous Close 3.05
Open 2.70
High 3.15
Low 2.70
Vol 1,27,300
Open Interest (OI) 1,27,300
Change in OI 0
Bid Price 2.90
Offer Price 3.35
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE92.50
1.00 0.00 0.00% 83.45
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 1.05
Offer Price 6.25
Bid Quantity 40,200
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE110.00
0.40 0.00 0.00% 84.05
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 13,400
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE70.00
1.40 0.00 0.00% 83.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,900
Change in OI 0
Bid Price 0.35
Offer Price 1.50
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE80.00
6.90 0.00 0.00% 77.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
Change in OI 0
Bid Price 5.55
Offer Price 8.50
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE85.00
5.00 0.00 0.00% 79.45
Previous Close 5.00
Open 5.70
High 5.70
Low 4.60
Vol 46,900
Open Interest (OI) 60,300
Change in OI 0
Bid Price 4.70
Offer Price 0.00
Bid Quantity 6,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE85.00
9.85 0.00 0.00% 74.60
Previous Close 9.85
Open 9.80
High 9.85
Low 9.80
Vol 1,34,000
Open Interest (OI) 1,34,000
Change in OI 0
Bid Price 3.05
Offer Price 6.00
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE90.00
6.50 0.00 0.00% 77.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 3.00
Offer Price 9.20
Bid Quantity 13,400
Offer Quantity 13,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE100.00
1.20 0.00 0.00% 83.25
Previous Close 1.20
Open 1.40
High 1.55
Low 1.05
Vol 1,07,200
Open Interest (OI) 1,27,300
Change in OI 0
Bid Price 1.05
Offer Price 1.30
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
CE120.00
1.80 0.00 0.00% 82.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-11-2020
OPTSTK
PE72.50
2.50 -0.05 -1.96% 81.95
Previous Close 2.55
Open 4.00
High 4.00
Low 2.40
Vol 3,41,700
Open Interest (OI) 3,41,700
Change in OI 0
Bid Price 0.50
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 6,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-12-2020
OPTSTK
CE100.00
2.00 0.00 0.00% 82.45
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 33,500
Open Interest (OI) 33,500
Change in OI 0
Bid Price 2.10
Offer Price 2.75
Bid Quantity 33,500
Offer Quantity 13,400

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