Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
86.70
Change Change %
0.70 0.81%

Updated:17 Sep, 2019, 11:44 AM IST

BSE
86.00
Change Change %
0.00 0.00%

Updated:17 Sep, 2019, 11:55 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 82.50
5.30 0.70 15.22% 81.40
Previous Close 4.60
Open 5.30
High 5.30
Low 5.30
Vol 6,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 4.95
Offer Price 5.40
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 95.00
0.40 0.05 14.29% 86.30
Previous Close 0.35
Open 0.40
High 0.45
Low 0.30
Vol 66,000
Open Interest (OI) 4,20,000
Change in OI -12,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 90.00
1.25 0.15 13.64% 85.45
Previous Close 1.10
Open 1.00
High 1.40
Low 0.90
Vol 3,90,000
Open Interest (OI) 8,28,000
Change in OI -12,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 24,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 85.00
3.45 0.30 9.52% 83.25
Previous Close 3.15
Open 2.55
High 3.65
Low 2.55
Vol 2,04,000
Open Interest (OI) 3,60,000
Change in OI -84,000
Bid Price 3.40
Offer Price 3.55
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 92.50
0.70 0.05 7.69% 86.00
Previous Close 0.65
Open 0.80
High 0.80
Low 0.45
Vol 42,000
Open Interest (OI) 2,64,000
Change in OI 12,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 18,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 87.50
2.10 0.15 7.69% 84.60
Previous Close 1.95
Open 1.50
High 2.35
Low 1.50
Vol 2,76,000
Open Interest (OI) 2,70,000
Change in OI 54,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 90.00
5.30 0.30 6.00% 81.40
Previous Close 5.00
Open 4.45
High 5.30
Low 4.45
Vol 36,000
Open Interest (OI) 1,02,000
Change in OI 12,000
Bid Price 1.70
Offer Price 4.45
Bid Quantity 1,38,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 135.00
51.85 0.00 0.00% 34.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 42.60
Offer Price 56.40
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 107.50
0.60 0.00 0.00% 86.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 67.50
0.10 0.00 0.00% 86.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 92.50
13.30 0.00 0.00% 73.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 6.10
Offer Price 6.75
Bid Quantity 12,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 110.00
0.25 0.00 0.00% 86.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 110.00
29.20 0.00 0.00% 57.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 22.60
Offer Price 23.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 65.00
0.55 0.00 0.00% 86.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 140.00
59.75 0.00 0.00% 26.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 47.00
Offer Price 62.15
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 115.00
37.70 0.00 0.00% 49.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 25.40
Offer Price 33.00
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 105.00
0.10 0.00 0.00% 86.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 42,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 75.00
12.25 0.00 0.00% 74.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 11.55
Offer Price 12.35
Bid Quantity 60,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 75.00
0.20 0.00 0.00% 86.50
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 6,000
Open Interest (OI) 2,04,000
Change in OI 6,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 30,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 55.00
0.05 0.00 0.00% 86.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 77.50
9.85 0.00 0.00% 76.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 9.20
Offer Price 9.85
Bid Quantity 78,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 77.50
0.35 0.00 0.00% 86.35
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 30,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 24,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 72.50
12.30 0.00 0.00% 74.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 13.90
Offer Price 14.85
Bid Quantity 72,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 95.00
16.50 0.00 0.00% 70.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 8.15
Offer Price 9.00
Bid Quantity 72,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 100.00
13.35 0.00 0.00% 73.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 12.75
Offer Price 15.05
Bid Quantity 6,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 102.50
0.20 0.00 0.00% 86.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 102.50
22.50 0.00 0.00% 64.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 13.95
Offer Price 17.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 87.50
3.30 -0.10 -2.94% 83.40
Previous Close 3.40
Open 3.10
High 3.40
Low 2.90
Vol 48,000
Open Interest (OI) 42,000
Change in OI -12,000
Bid Price 2.75
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 80.00
7.30 -0.50 -6.41% 79.40
Previous Close 7.80
Open 7.30
High 7.30
Low 7.30
Vol 24,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 7.05
Offer Price 7.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 82.50
1.15 -0.10 -8.00% 85.55
Previous Close 1.25
Open 1.10
High 1.15
Low 1.00
Vol 48,000
Open Interest (OI) 84,000
Change in OI -12,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 24,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 97.50
0.20 -0.05 -20.00% 86.50
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 18,000
Open Interest (OI) 84,000
Change in OI 6,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 85.00
1.70 -0.45 -20.93% 85.00
Previous Close 2.15
Open 2.50
High 2.50
Low 1.60
Vol 2,52,000
Open Interest (OI) 4,02,000
Change in OI 30,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 105.00
18.50 -5.50 -22.92% 68.20
Previous Close 24.00
Open 18.50
High 18.50
Low 18.50
Vol 6,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 17.80
Offer Price 18.70
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
CE 100.00
0.15 -0.05 -25.00% 86.55
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 90,000
Open Interest (OI) 10,92,000
Change in OI -78,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,94,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 80.00
0.45 -0.30 -40.00% 86.25
Previous Close 0.75
Open 0.70
High 0.70
Low 0.45
Vol 2,52,000
Open Interest (OI) 3,72,000
Change in OI 6,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 24,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 72.50
0.10 -0.15 -60.00% 86.60
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 2,52,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
26-09-2019
OPTSTK
PE 70.00
0.05 -0.10 -66.67% 86.65
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 24,000
Open Interest (OI) 3,54,000
Change in OI -24,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,50,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 95.00
2.35 0.55 30.56% 84.35
Previous Close 1.80
Open 2.35
High 2.35
Low 2.35
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.65
Offer Price 2.40
Bid Quantity 1,08,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 67.50
2.70 0.00 0.00% 84.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.55
Bid Quantity 24,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 110.00
0.40 0.00 0.00% 86.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 42,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 110.00
23.65 0.00 0.00% 63.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 22.40
Offer Price 23.75
Bid Quantity 1,08,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 77.50
1.55 0.00 0.00% 85.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.05
Offer Price 1.80
Bid Quantity 84,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 85.00
3.70 0.00 0.00% 83.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.35
Offer Price 4.25
Bid Quantity 96,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 105.00
18.50 0.00 0.00% 68.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.75
Offer Price 19.00
Bid Quantity 1,08,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 87.50
5.50 0.00 0.00% 81.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.45
Offer Price 5.00
Bid Quantity 1,08,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
CE 90.00
2.90 0.00 0.00% 83.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.15
Offer Price 3.95
Bid Quantity 1,08,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
31-10-2019
OPTSTK
PE 75.00
0.85 0.00 0.00% 85.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 96,000
Offer Quantity 1,08,000

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