- You are here:
- Home
- Markets
- Market Dashboard
- NMDC Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
142.50
Change | Change % |
1.20 | 0.85% |
Updated:16 Apr, 2021, 15:59 PM IST |
BSE
142.50
Change | Change % |
1.20 | 0.85% |
Updated:16 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 CE127.25 |
18.50 | 6.25 | 51.02% | 124.00 |
Previous Close 12.25
Open 16.40
High 18.50
Low 16.40
Vol 20,100
Open Interest (OI) 2,14,400
Change in OI 0
Bid Price 5.85
Offer Price 19.55
Bid Quantity 1,27,300
Offer Quantity 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE139.75 |
8.15 | 2.50 | 44.25% | 134.35 |
Previous Close 5.65
Open 6.95
High 8.15
Low 6.55
Vol 40,200
Open Interest (OI) 2,01,000
Change in OI 20,100
Bid Price 2.00
Offer Price 7.20
Bid Quantity 20,100
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE132.25 |
14.00 | 3.30 | 30.84% | 128.50 |
Previous Close 10.70
Open 14.00
High 14.00
Low 14.00
Vol 6,700
Open Interest (OI) 5,96,300
Change in OI -13,400
Bid Price 9.60
Offer Price 13.05
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE137.25 |
9.25 | 2.10 | 29.37% | 133.25 |
Previous Close 7.15
Open 9.05
High 9.25
Low 9.05
Vol 20,100
Open Interest (OI) 4,35,500
Change in OI -26,800
Bid Price 4.20
Offer Price 9.25
Bid Quantity 20,100
Offer Quantity 67,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE130.00 |
15.60 | 3.00 | 23.81% | 126.90 |
Previous Close 12.60
Open 14.30
High 16.00
Low 14.20
Vol 53,600
Open Interest (OI) 7,83,900
Change in OI -6,700
Bid Price 13.25
Offer Price 15.20
Bid Quantity 6,700
Offer Quantity 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE147.25 |
2.80 | 0.40 | 16.67% | 139.70 |
Previous Close 2.40
Open 3.60
High 4.10
Low 2.80
Vol 3,14,900
Open Interest (OI) 3,41,700
Change in OI -53,600
Bid Price 2.60
Offer Price 3.50
Bid Quantity 6,700
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE135.00 |
9.45 | 0.80 | 9.25% | 133.05 |
Previous Close 8.65
Open 10.20
High 11.80
Low 9.45
Vol 3,41,700
Open Interest (OI) 15,87,900
Change in OI -1,40,700
Bid Price 9.05
Offer Price 9.65
Bid Quantity 6,700
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE140.00 |
6.05 | 0.50 | 9.01% | 136.45 |
Previous Close 5.55
Open 6.45
High 8.00
Low 5.75
Vol 24,72,300
Open Interest (OI) 22,31,100
Change in OI -11,32,300
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 29-04-2021 |
OPTSTK CE142.50 |
4.75 | 0.35 | 7.95% | 137.75 |
Previous Close 4.40
Open 5.60
High 6.55
Low 4.45
Vol 14,07,000
Open Interest (OI) 4,42,200
Change in OI 73,700
Bid Price 3.05
Offer Price 4.80
Bid Quantity 1,27,300
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE142.25 |
4.80 | 0.30 | 6.67% | 137.70 |
Previous Close 4.50
Open 5.40
High 6.70
Low 4.80
Vol 9,58,100
Open Interest (OI) 8,50,900
Change in OI -3,88,600
Bid Price 3.80
Offer Price 8.30
Bid Quantity 6,700
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE152.25 |
1.65 | 0.10 | 6.45% | 140.85 |
Previous Close 1.55
Open 4.10
High 4.10
Low 1.65
Vol 2,07,700
Open Interest (OI) 2,74,700
Change in OI -80,400
Bid Price 0.75
Offer Price 1.65
Bid Quantity 6,700
Offer Quantity 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE157.50 |
0.95 | 0.05 | 5.56% | 141.55 |
Previous Close 0.90
Open 1.00
High 1.35
Low 0.95
Vol 2,94,800
Open Interest (OI) 2,41,200
Change in OI -40,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 13,400
Offer Quantity 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE137.50 |
7.25 | 0.20 | 2.84% | 135.25 |
Previous Close 7.05
Open 8.30
High 9.90
Low 7.25
Vol 3,08,200
Open Interest (OI) 5,22,600
Change in OI -1,67,500
Bid Price 7.30
Offer Price 9.20
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% | 142.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,200
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE162.50 |
1.50 | 0.00 | 0.00% | 141.00 |
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 0.50
Offer Price 2.45
Bid Quantity 6,700
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE125.00 |
14.00 | 0.00 | 0.00% | 128.50 |
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 15.50
Offer Price 20.35
Bid Quantity 20,100
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% | 142.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,200
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE134.75 |
9.75 | 0.00 | 0.00% | 132.75 |
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 8.70
Offer Price 13.50
Bid Quantity 13,400
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE134.75 |
1.80 | 0.00 | 0.00% | 140.70 |
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 0.65
Offer Price 2.75
Bid Quantity 13,400
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE102.50 |
0.15 | 0.00 | 0.00% | 142.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE154.75 |
0.95 | 0.00 | 0.00% | 141.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,87,600
Change in OI 0
Bid Price 1.05
Offer Price 2.85
Bid Quantity 13,400
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE117.25 |
15.00 | 0.00 | 0.00% | 127.50 |
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 24.20
Offer Price 28.15
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% | 142.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,13,900
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE129.75 |
13.00 | 0.00 | 0.00% | 129.50 |
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 12.35
Offer Price 16.10
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE112.50 |
0.10 | 0.00 | 0.00% | 142.40 |
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 0.40
Bid Quantity 1,00,500
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE109.75 |
0.75 | 0.00 | 0.00% | 141.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE105.00 |
0.20 | 0.00 | 0.00% | 142.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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% | 122.95 |
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 19.30
Offer Price 21.65
Bid Quantity 20,100
Offer Quantity 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE119.75 |
0.50 | 0.00 | 0.00% | 142.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE92.25 |
0.20 | 0.00 | 0.00% | 142.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE102.25 |
38.70 | 0.00 | 0.00% | 103.80 |
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 37.40
Offer Price 46.50
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 CE132.50 |
10.20 | 0.00 | 0.00% | 132.30 |
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 9.75
Offer Price 11.90
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE145.00 |
3.50 | 0.00 | 0.00% | 139.00 |
Previous Close 3.50
Open 4.00
High 5.20
Low 3.50
Vol 54,40,400
Open Interest (OI) 37,58,700
Change in OI 7,16,900
Bid Price 3.40
Offer Price 3.50
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% | 122.05 |
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 18.00
Offer Price 22.55
Bid Quantity 20,100
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% | 134.95 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE124.75 |
22.50 | 0.00 | 0.00% | 120.00 |
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 16.30
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 PE124.75 |
0.45 | 0.00 | 0.00% | 142.05 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE114.75 |
0.10 | 0.00 | 0.00% | 142.40 |
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 1,07,200
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% | 142.20 |
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 0.25
Offer Price 1.75
Bid Quantity 6,700
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE110.00 |
0.15 | 0.00 | 0.00% | 142.35 |
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 46,900
Open Interest (OI) 13,26,600
Change in OI 93,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,55,100
Offer Quantity 1,13,900
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE107.25 |
0.15 | 0.00 | 0.00% | 142.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE147.25 |
9.25 | 0.00 | 0.00% | 133.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE120.00 |
19.50 | 0.00 | 0.00% | 123.00 |
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 21.65
Offer Price 24.95
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 |
0.20 | 0.00 | 0.00% | 142.30 |
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 4,82,400
Open Interest (OI) 16,14,700
Change in OI 2,68,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 67,000
Offer Quantity 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE112.25 |
14.25 | 0.00 | 0.00% | 128.25 |
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 29.05
Offer Price 33.15
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 |
0.10 | 0.00 | 0.00% | 142.40 |
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 20,100
Open Interest (OI) 2,14,400
Change in OI -13,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 26,800
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% | 127.00 |
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 10.00
Offer Price 15.10
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE127.50 |
13.15 | 0.00 | 0.00% | 129.35 |
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 14.80
Offer Price 18.20
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE127.50 |
0.65 | 0.00 | 0.00% | 141.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,88,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE144.75 |
3.65 | -0.05 | -1.35% | 138.85 |
Previous Close 3.70
Open 4.65
High 5.20
Low 3.65
Vol 3,14,900
Open Interest (OI) 2,94,800
Change in OI 6,700
Bid Price 3.50
Offer Price 4.20
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 |
2.15 | -0.05 | -2.27% | 140.35 |
Previous Close 2.20
Open 2.45
High 3.15
Low 2.15
Vol 1,67,500
Open Interest (OI) 1,13,900
Change in OI 13,400
Bid Price 1.10
Offer Price 2.35
Bid Quantity 1,27,300
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE147.50 |
2.60 | -0.10 | -3.70% | 139.90 |
Previous Close 2.70
Open 3.10
High 4.00
Low 2.60
Vol 3,75,200
Open Interest (OI) 4,75,700
Change in OI 20,100
Bid Price 2.50
Offer Price 2.95
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 |
2.00 | -0.15 | -6.98% | 140.50 |
Previous Close 2.15
Open 2.55
High 3.10
Low 1.95
Vol 46,09,600
Open Interest (OI) 42,21,000
Change in OI 3,61,800
Bid Price 1.95
Offer Price 2.00
Bid Quantity 6,700
Offer Quantity 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE152.50 |
1.50 | -0.15 | -9.09% | 141.00 |
Previous Close 1.65
Open 2.10
High 2.20
Low 1.50
Vol 1,13,900
Open Interest (OI) 6,76,700
Change in OI 53,600
Bid Price 0.90
Offer Price 1.75
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 |
1.15 | -0.15 | -11.54% | 141.35 |
Previous Close 1.30
Open 1.70
High 1.80
Low 1.15
Vol 16,81,700
Open Interest (OI) 14,27,100
Change in OI 33,500
Bid Price 1.05
Offer Price 1.20
Bid Quantity 40,200
Offer Quantity 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE160.00 |
0.75 | -0.10 | -11.76% | 141.75 |
Previous Close 0.85
Open 0.90
High 1.10
Low 0.75
Vol 16,61,600
Open Interest (OI) 27,26,900
Change in OI 46,900
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,80,900
Offer Quantity 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE142.50 |
4.50 | -0.75 | -14.29% | 138.00 |
Previous Close 5.25
Open 4.00
High 4.50
Low 3.10
Vol 2,34,500
Open Interest (OI) 2,68,000
Change in OI 13,400
Bid Price 2.15
Offer Price 4.50
Bid Quantity 1,27,300
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE170.00 |
0.30 | -0.05 | -14.29% | 142.20 |
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 1,27,300
Open Interest (OI) 2,61,300
Change in OI 73,700
Bid Price 0.25
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 PE145.00 |
5.85 | -1.25 | -17.61% | 136.65 |
Previous Close 7.10
Open 6.00
High 6.15
Low 4.25
Vol 11,52,400
Open Interest (OI) 8,77,700
Change in OI 3,88,600
Bid Price 5.45
Offer Price 5.95
Bid Quantity 6,700
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK CE165.00 |
0.45 | -0.10 | -18.18% | 142.05 |
Previous Close 0.55
Open 0.60
High 0.65
Low 0.45
Vol 2,27,800
Open Interest (OI) 4,95,800
Change in OI -20,100
Bid Price 0.40
Offer Price 0.55
Bid Quantity 13,400
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE122.25 |
0.20 | -0.05 | -20.00% | 142.30 |
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 53,600
Open Interest (OI) 8,04,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE142.25 |
4.25 | -1.15 | -21.30% | 138.25 |
Previous Close 5.40
Open 4.30
High 4.30
Low 3.10
Vol 2,27,800
Open Interest (OI) 1,87,600
Change in OI -60,300
Bid Price 1.45
Offer Price 5.35
Bid Quantity 1,34,000
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE140.00 |
3.05 | -0.90 | -22.78% | 139.45 |
Previous Close 3.95
Open 3.05
High 3.35
Low 2.25
Vol 30,75,300
Open Interest (OI) 16,54,900
Change in OI 87,100
Bid Price 3.05
Offer Price 3.10
Bid Quantity 40,200
Offer Quantity 80,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE150.00 |
8.00 | -2.40 | -23.08% | 134.50 |
Previous Close 10.40
Open 8.00
High 8.00
Low 8.00
Vol 13,400
Open Interest (OI) 67,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE125.00 |
0.30 | -0.10 | -25.00% | 142.20 |
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 12,99,800
Open Interest (OI) 12,26,100
Change in OI 1,80,900
Bid Price 0.25
Offer Price 0.35
Bid Quantity 60,300
Offer Quantity 26,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE115.00 |
0.15 | -0.05 | -25.00% | 142.35 |
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 46,900
Open Interest (OI) 2,21,100
Change in OI -33,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,21,600
Offer Quantity 33,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE139.75 |
2.75 | -1.00 | -26.67% | 139.75 |
Previous Close 3.75
Open 2.75
High 2.75
Low 2.75
Vol 13,400
Open Interest (OI) 87,100
Change in OI 0
Bid Price 2.05
Offer Price 4.40
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 PE135.00 |
1.45 | -0.55 | -27.50% | 141.05 |
Previous Close 2.00
Open 1.75
High 1.75
Low 1.10
Vol 10,78,700
Open Interest (OI) 19,63,100
Change in OI 1,00,500
Bid Price 1.35
Offer Price 1.55
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 |
2.05 | -0.85 | -29.31% | 140.45 |
Previous Close 2.90
Open 2.10
High 2.55
Low 1.55
Vol 5,76,200
Open Interest (OI) 5,29,300
Change in OI 2,74,700
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 PE137.25 |
2.05 | -0.85 | -29.31% | 140.45 |
Previous Close 2.90
Open 2.00
High 2.15
Low 1.60
Vol 1,27,300
Open Interest (OI) 2,54,600
Change in OI -13,400
Bid Price 1.85
Offer Price 3.55
Bid Quantity 6,700
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE132.25 |
0.95 | -0.40 | -29.63% | 141.55 |
Previous Close 1.35
Open 0.80
High 0.95
Low 0.80
Vol 33,500
Open Interest (OI) 2,07,700
Change in OI 13,400
Bid Price 0.60
Offer Price 1.55
Bid Quantity 13,400
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE132.50 |
0.95 | -0.40 | -29.63% | 141.55 |
Previous Close 1.35
Open 1.00
High 1.10
Low 0.75
Vol 3,01,500
Open Interest (OI) 5,36,000
Change in OI -1,13,900
Bid Price 0.90
Offer Price 1.05
Bid Quantity 6,700
Offer Quantity 33,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE130.00 |
0.65 | -0.30 | -31.58% | 141.85 |
Previous Close 0.95
Open 0.70
High 0.75
Low 0.50
Vol 16,01,300
Open Interest (OI) 18,42,500
Change in OI -4,15,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 13,400
Offer Quantity 40,200
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE122.50 |
0.20 | -0.10 | -33.33% | 142.30 |
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 26,800
Open Interest (OI) 1,34,000
Change in OI 6,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 20,100
Offer Quantity 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE129.75 |
0.55 | -0.40 | -42.11% | 141.95 |
Previous Close 0.95
Open 0.55
High 0.55
Low 0.55
Vol 6,700
Open Interest (OI) 93,800
Change in OI -13,400
Bid Price 0.45
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 PE144.75 |
4.60 | -5.05 | -52.33% | 137.90 |
Previous Close 9.65
Open 5.45
High 5.45
Low 4.25
Vol 1,00,500
Open Interest (OI) 73,700
Change in OI 13,400
Bid Price 4.50
Offer Price 7.35
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE127.25 |
0.25 | -0.35 | -58.33% | 142.25 |
Previous Close 0.60
Open 0.40
High 0.40
Low 0.25
Vol 33,500
Open Interest (OI) 5,15,900
Change in OI 6,700
Bid Price 0.35
Offer Price 2.00
Bid Quantity 6,700
Offer Quantity 1,27,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE117.50 |
0.10 | -0.15 | -60.00% | 142.40 |
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 6,700
Open Interest (OI) 1,47,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 29-04-2021 |
OPTSTK PE102.25 |
0.10 | -0.20 | -66.67% | 142.40 |
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 6,700
Open Interest (OI) 1,13,900
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE165.00 |
3.00 | 0.90 | 42.86% | 139.50 |
Previous Close 2.10
Open 3.00
High 3.00
Low 3.00
Vol 6,700
Open Interest (OI) 46,900
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE155.00 |
4.50 | 0.75 | 20.00% | 138.00 |
Previous Close 3.75
Open 5.20
High 5.40
Low 4.50
Vol 40,200
Open Interest (OI) 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE145.00 |
6.30 | 0.40 | 6.78% | 136.20 |
Previous Close 5.90
Open 6.30
High 6.30
Low 6.30
Vol 6,700
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE160.00 |
4.05 | 0.15 | 3.85% | 138.45 |
Previous Close 3.90
Open 4.05
High 4.05
Low 4.05
Vol 6,700
Open Interest (OI) 5,42,700
Change in OI 33,500
Bid Price 3.35
Offer Price 4.00
Bid Quantity 6,700
Offer Quantity 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE152.25 |
5.00 | 0.00 | 0.00% | 137.50 |
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 0.65
Offer Price 10.40
Bid Quantity 1,27,300
Offer Quantity 1,34,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK PE130.00 |
4.50 | 0.00 | 0.00% | 138.00 |
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 67,000
Open Interest (OI) 80,400
Change in OI 60,300
Bid Price 1.30
Offer Price 3.65
Bid Quantity 20,100
Offer Quantity 20,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE140.00 |
6.20 | 0.00 | 0.00% | 136.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK PE140.00 |
5.00 | 0.00 | 0.00% | 137.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE125.00 |
9.00 | 0.00 | 0.00% | 133.50 |
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 15.50
Offer Price 25.70
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% | 141.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE170.00 |
2.00 | -0.10 | -4.76% | 140.50 |
Previous Close 2.10
Open 2.70
High 2.70
Low 2.00
Vol 33,500
Open Interest (OI) 13,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK CE150.00 |
6.85 | -1.15 | -14.38% | 135.65 |
Previous Close 8.00
Open 6.00
High 7.00
Low 6.00
Vol 33,500
Open Interest (OI) 40,200
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK PE120.00 |
1.50 | -1.50 | -50.00% | 141.00 |
Previous Close 3.00
Open 1.50
High 1.50
Low 1.50
Vol 6,700
Open Interest (OI) 1,40,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK PE145.00 |
9.25 | -12.50 | -57.47% | 133.25 |
Previous Close 21.75
Open 8.90
High 9.25
Low 8.90
Vol 40,200
Open Interest (OI) 33,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
NMDC 27-05-2021 |
OPTSTK PE135.00 |
4.00 | -11.00 | -73.33% | 138.50 |
Previous Close 15.00
Open 4.00
High 4.00
Low 4.00
Vol 6,700
Open Interest (OI) 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% | 138.45 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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.