Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
124.50
Change Change %
-0.10 -0.08%

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

BSE
124.50
Change Change %
-0.15 -0.12%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE142.50
0.20 0.05 33.33% 124.30
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 58,800
Open Interest (OI) 3,69,600
Change in OI -29,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE107.50
0.20 0.00 0.00% 124.30
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 0.05
Offer Price 1.00
Bid Quantity 29,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE162.50
0.10 0.00 0.00% 124.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,200
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE185.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,600
Open Interest (OI) 84,000
Change in OI -4,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE142.50
19.45 0.00 0.00% 105.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,600
Change in OI 0
Bid Price 17.55
Offer Price 19.70
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE160.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 96,600
Open Interest (OI) 20,53,800
Change in OI -8,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,08,600
Offer Quantity 2,85,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE160.00
26.35 0.00 0.00% 98.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 35.00
Offer Price 36.05
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE82.50
2.50 0.00 0.00% 122.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE170.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 4,20,000
Change in OI -42,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE170.00
38.00 0.00 0.00% 86.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,200
Change in OI 0
Bid Price 38.95
Offer Price 50.30
Bid Quantity 79,800
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE180.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 21,000
Open Interest (OI) 10,71,000
Change in OI -16,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE147.50
0.15 0.00 0.00% 124.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 16,800
Open Interest (OI) 2,14,200
Change in OI 4,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE147.50
15.60 0.00 0.00% 108.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 22.60
Offer Price 23.60
Bid Quantity 16,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE95.00
0.40 0.00 0.00% 124.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE152.50
23.50 0.00 0.00% 101.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 27.50
Offer Price 29.80
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE167.50
0.10 0.00 0.00% 124.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,51,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE110.00
22.40 0.00 0.00% 102.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 14.30
Offer Price 15.00
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE112.50
0.50 0.00 0.00% 124.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 21,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE157.50
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE182.50
0.70 0.00 0.00% 123.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE80.00
0.15 0.00 0.00% 124.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE90.00
0.10 0.00 0.00% 124.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE137.50
13.00 0.00 0.00% 111.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 12.75
Offer Price 13.50
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE165.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 2,68,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,05,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE155.00
23.00 0.00 0.00% 101.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 30.00
Offer Price 31.05
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE77.50
0.05 0.00 0.00% 124.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE177.50
0.25 0.00 0.00% 124.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE175.00
0.10 0.00 0.00% 124.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 8,400
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE145.00
21.00 -0.15 -0.71% 103.50
Previous Close 21.15
Open 20.70
High 21.00
Low 20.70
Vol 8,400
Open Interest (OI) 5,04,000
Change in OI -4,200
Bid Price 20.15
Offer Price 20.85
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE135.00
10.70 -0.15 -1.38% 113.80
Previous Close 10.85
Open 9.60
High 10.70
Low 9.50
Vol 71,400
Open Interest (OI) 20,37,000
Change in OI -12,600
Bid Price 10.50
Offer Price 10.90
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE150.00
25.00 -0.80 -3.10% 99.50
Previous Close 25.80
Open 25.00
High 25.00
Low 25.00
Vol 4,200
Open Interest (OI) 3,94,800
Change in OI 0
Bid Price 25.05
Offer Price 25.85
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE132.50
8.10 -0.30 -3.57% 116.40
Previous Close 8.40
Open 7.15
High 8.10
Low 7.15
Vol 29,400
Open Interest (OI) 4,15,800
Change in OI -4,200
Bid Price 8.05
Offer Price 8.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE127.50
4.00 -0.20 -4.76% 120.50
Previous Close 4.20
Open 3.45
High 4.35
Low 3.10
Vol 1,51,200
Open Interest (OI) 6,04,800
Change in OI -21,000
Bid Price 3.15
Offer Price 4.35
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE130.00
5.85 -0.30 -4.88% 118.65
Previous Close 6.15
Open 5.50
High 6.30
Low 4.85
Vol 2,52,000
Open Interest (OI) 30,49,200
Change in OI -25,200
Bid Price 5.95
Offer Price 6.25
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE122.50
3.80 -0.20 -5.00% 120.70
Previous Close 4.00
Open 4.30
High 4.30
Low 3.70
Vol 33,600
Open Interest (OI) 21,000
Change in OI 12,600
Bid Price 3.20
Offer Price 3.80
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE140.00
14.80 -0.80 -5.13% 109.70
Previous Close 15.60
Open 14.20
High 15.80
Low 14.15
Vol 37,800
Open Interest (OI) 10,54,200
Change in OI -21,000
Bid Price 15.40
Offer Price 15.90
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE120.00
5.35 -0.50 -8.55% 119.15
Previous Close 5.85
Open 6.50
High 6.80
Low 5.35
Vol 1,55,400
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 5.15
Offer Price 5.65
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE125.00
2.45 -0.25 -9.26% 122.05
Previous Close 2.70
Open 2.15
High 2.80
Low 1.80
Vol 35,65,800
Open Interest (OI) 19,57,200
Change in OI -1,47,000
Bid Price 2.40
Offer Price 2.50
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE125.00
2.00 -0.35 -14.89% 122.50
Previous Close 2.35
Open 2.75
High 2.95
Low 2.00
Vol 37,38,000
Open Interest (OI) 14,19,600
Change in OI 63,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE127.50
1.10 -0.25 -18.52% 123.40
Previous Close 1.35
Open 1.50
High 1.65
Low 1.10
Vol 20,45,400
Open Interest (OI) 9,61,800
Change in OI 1,51,200
Bid Price 1.05
Offer Price 1.15
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE122.50
1.40 -0.35 -20.00% 123.10
Previous Close 1.75
Open 1.30
High 1.85
Low 1.10
Vol 14,91,000
Open Interest (OI) 6,42,600
Change in OI 12,600
Bid Price 1.25
Offer Price 1.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE130.00
0.65 -0.20 -23.53% 123.85
Previous Close 0.85
Open 0.95
High 1.00
Low 0.65
Vol 63,16,800
Open Interest (OI) 51,36,600
Change in OI 2,77,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 46,200
Offer Quantity 3,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE145.00
0.15 -0.05 -25.00% 124.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 14,70,000
Open Interest (OI) 30,36,600
Change in OI -3,78,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,57,000
Offer Quantity 54,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE120.00
0.80 -0.35 -30.43% 123.70
Previous Close 1.15
Open 1.00
High 1.35
Low 0.70
Vol 1,37,21,400
Open Interest (OI) 41,45,400
Change in OI 13,18,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE150.00
0.10 -0.05 -33.33% 124.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 15,91,800
Open Interest (OI) 48,51,000
Change in OI -4,28,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,47,000
Offer Quantity 2,35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE105.00
0.10 -0.05 -33.33% 124.40
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 1,34,400
Open Interest (OI) 79,800
Change in OI 50,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,72,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE117.50
0.50 -0.25 -33.33% 124.00
Previous Close 0.75
Open 0.60
High 0.95
Low 0.40
Vol 6,25,800
Open Interest (OI) 2,98,200
Change in OI 12,600
Bid Price 0.45
Offer Price 0.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE140.00
0.15 -0.10 -40.00% 124.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 29,86,200
Open Interest (OI) 43,80,600
Change in OI -6,93,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,95,600
Offer Quantity 1,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE110.00
0.15 -0.10 -40.00% 124.35
Previous Close 0.25
Open 0.20
High 0.40
Low 0.15
Vol 10,12,200
Open Interest (OI) 11,50,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,94,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE132.50
0.35 -0.25 -41.67% 124.15
Previous Close 0.60
Open 1.00
High 1.00
Low 0.35
Vol 8,48,400
Open Interest (OI) 15,12,000
Change in OI 21,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE137.50
0.20 -0.15 -42.86% 124.30
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 92,400
Open Interest (OI) 6,55,200
Change in OI -4,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 37,800
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE135.00
0.25 -0.20 -44.44% 124.25
Previous Close 0.45
Open 0.50
High 0.50
Low 0.25
Vol 32,97,000
Open Interest (OI) 56,23,800
Change in OI 25,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,31,000
Offer Quantity 3,90,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE115.00
0.30 -0.25 -45.45% 124.20
Previous Close 0.55
Open 0.45
High 0.70
Low 0.25
Vol 19,82,400
Open Interest (OI) 9,36,600
Change in OI 2,98,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE152.50
0.10 -0.10 -50.00% 124.40
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 4,200
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE155.00
0.05 -0.05 -50.00% 124.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,64,600
Open Interest (OI) 12,30,600
Change in OI 16,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,75,400
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE100.00
0.05 -0.10 -66.67% 124.45
Previous Close 0.15
Open 0.15
High 0.25
Low 0.05
Vol 67,200
Open Interest (OI) 1,59,600
Change in OI 33,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,200
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE122.50
5.35 4.85 970.00% 119.15
Previous Close 0.50
Open 5.35
High 5.35
Low 5.35
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.75
Offer Price 5.45
Bid Quantity 79,800
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE110.00
1.00 0.50 100.00% 123.50
Previous Close 0.50
Open 1.00
High 1.00
Low 0.80
Vol 33,600
Open Interest (OI) 46,200
Change in OI 33,600
Bid Price 0.80
Offer Price 1.00
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE115.00
1.75 0.20 12.90% 122.75
Previous Close 1.55
Open 1.25
High 1.75
Low 1.25
Vol 84,000
Open Interest (OI) 1,00,800
Change in OI 58,800
Bid Price 1.55
Offer Price 1.75
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE127.50
4.15 0.15 3.75% 120.35
Previous Close 4.00
Open 4.10
High 4.15
Low 4.10
Vol 12,600
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.85
Offer Price 6.80
Bid Quantity 12,600
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE125.00
5.40 0.05 0.93% 119.10
Previous Close 5.35
Open 5.35
High 5.90
Low 5.10
Vol 2,22,600
Open Interest (OI) 1,72,200
Change in OI 1,13,400
Bid Price 5.30
Offer Price 5.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE135.00
9.50 0.00 0.00% 115.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 8.45
Offer Price 12.45
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE140.00
15.35 0.00 0.00% 109.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,600
Change in OI 0
Bid Price 14.25
Offer Price 17.85
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE105.00
0.55 0.00 0.00% 123.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.10
Offer Price 0.65
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE125.00
5.10 0.00 0.00% 119.40
Previous Close 5.10
Open 4.35
High 5.15
Low 4.30
Vol 1,93,200
Open Interest (OI) 3,90,600
Change in OI 84,000
Bid Price 4.85
Offer Price 5.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE120.00
10.50 0.00 0.00% 114.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 5.70
Offer Price 11.85
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE120.00
2.90 0.00 0.00% 121.60
Previous Close 2.90
Open 2.55
High 2.95
Low 2.30
Vol 3,57,000
Open Interest (OI) 6,42,600
Change in OI 54,600
Bid Price 2.80
Offer Price 3.00
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE155.00
0.90 0.00 0.00% 123.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.20
Offer Price 2.75
Bid Quantity 4,200
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE170.00
0.40 0.00 0.00% 124.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE180.00
0.50 0.00 0.00% 124.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE132.50
2.80 0.00 0.00% 121.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.60
Offer Price 3.00
Bid Quantity 79,800
Offer Quantity 71,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE117.50
1.90 0.00 0.00% 122.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.60
Offer Price 3.45
Bid Quantity 4,200
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE145.00
1.00 0.00 0.00% 123.50
Previous Close 1.00
Open 1.20
High 1.20
Low 1.00
Vol 12,600
Open Interest (OI) 84,000
Change in OI 8,400
Bid Price 0.80
Offer Price 1.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE150.00
12.00 0.00 0.00% 112.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 22.75
Offer Price 27.55
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE130.00
3.25 -0.10 -2.99% 121.25
Previous Close 3.35
Open 3.55
High 4.00
Low 3.10
Vol 4,99,800
Open Interest (OI) 5,25,000
Change in OI 88,200
Bid Price 3.20
Offer Price 3.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE130.00
7.95 -0.25 -3.05% 116.55
Previous Close 8.20
Open 7.15
High 8.10
Low 7.00
Vol 1,09,200
Open Interest (OI) 8,27,400
Change in OI -8,400
Bid Price 7.60
Offer Price 8.10
Bid Quantity 21,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE150.00
0.65 -0.05 -7.14% 123.85
Previous Close 0.70
Open 0.70
High 0.75
Low 0.55
Vol 1,80,600
Open Interest (OI) 7,60,200
Change in OI 50,400
Bid Price 0.60
Offer Price 0.65
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE140.00
1.25 -0.10 -7.41% 123.25
Previous Close 1.35
Open 1.45
High 1.45
Low 1.20
Vol 3,90,600
Open Interest (OI) 10,50,000
Change in OI 1,80,600
Bid Price 1.20
Offer Price 1.30
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE135.00
1.85 -0.25 -11.90% 122.65
Previous Close 2.10
Open 2.30
High 2.30
Low 1.85
Vol 1,63,800
Open Interest (OI) 2,60,400
Change in OI 75,600
Bid Price 1.85
Offer Price 2.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE100.00
0.40 -0.15 -27.27% 124.10
Previous Close 0.55
Open 0.40
High 0.40
Low 0.40
Vol 16,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE160.00
0.30 -0.15 -33.33% 124.20
Previous Close 0.45
Open 0.35
High 0.40
Low 0.30
Vol 42,000
Open Interest (OI) 2,98,200
Change in OI 8,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE130.00
8.50 0.00 0.00% 116.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE125.00
3.00 0.00 0.00% 121.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 4.10
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
CE120.00
6.00 0.00 0.00% 118.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE120.00
3.90 -0.10 -2.50% 120.60
Previous Close 4.00
Open 3.00
High 3.90
Low 3.00
Vol 12,600
Open Interest (OI) 50,400
Change in OI 8,400
Bid Price 3.55
Offer Price 4.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
CE150.00
1.05 -2.95 -73.75% 123.45
Previous Close 4.00
Open 1.05
High 1.05
Low 1.05
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.60
Offer Price 2.00
Bid Quantity 4,200
Offer Quantity 4,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Coal India Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Coal India Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com