NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
111.60
Change Change %
0.75 0.68%

Updated:30 Oct, 2020, 09:07 AM IST
BSE
110.85
Change Change %
0.00 0.00%

Updated:29 Oct, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE130.00 		0.85 0.05 6.25% 110.75
Previous Close 0.80
Open 0.75
High 0.95
Low 0.70
Vol 4,51,400
Open Interest (OI) 12,02,500
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 11,100
Offer Quantity 18,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE100.00 		1.15 0.05 4.55% 110.45
Previous Close 1.10
Open 1.20
High 1.35
Low 0.95
Vol 8,10,300
Open Interest (OI) 8,51,000
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,700
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE115.00 		3.55 0.15 4.41% 108.05
Previous Close 3.40
Open 4.15
High 4.15
Low 3.25
Vol 18,35,200
Open Interest (OI) 21,05,300
Change in OI 0
Bid Price 3.45
Offer Price 3.55
Bid Quantity 14,800
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE122.50 		1.65 0.05 3.13% 109.95
Previous Close 1.60
Open 1.80
High 1.80
Low 1.50
Vol 77,700
Open Interest (OI) 1,62,800
Change in OI 0
Bid Price 1.65
Offer Price 1.80
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE112.50 		4.45 0.10 2.30% 107.15
Previous Close 4.35
Open 5.35
High 5.35
Low 4.15
Vol 3,21,900
Open Interest (OI) 2,77,500
Change in OI 0
Bid Price 4.35
Offer Price 4.45
Bid Quantity 7,400
Offer Quantity 18,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE117.50 		2.75 0.05 1.85% 108.85
Previous Close 2.70
Open 3.10
High 3.10
Low 2.60
Vol 1,51,700
Open Interest (OI) 3,70,000
Change in OI 0
Bid Price 2.70
Offer Price 2.75
Bid Quantity 3,700
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE100.00 		12.55 0.10 0.80% 99.05
Previous Close 12.45
Open 12.90
High 13.30
Low 11.95
Vol 1,07,300
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 12.00
Offer Price 13.45
Bid Quantity 3,700
Offer Quantity 37,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE135.00 		0.50 0.00 0.00% 111.10
Previous Close 0.50
Open 0.40
High 0.60
Low 0.40
Vol 18,500
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE135.00 		23.75 0.00 0.00% 87.85
Previous Close 23.75
Open 23.75
High 23.75
Low 23.75
Vol 3,700
Open Interest (OI) 25,900
Change in OI 0
Bid Price 20.80
Offer Price 24.55
Bid Quantity 85,100
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE110.00 		5.50 0.00 0.00% 106.10
Previous Close 5.50
Open 6.20
High 6.25
Low 5.15
Vol 10,58,200
Open Interest (OI) 11,32,200
Change in OI 0
Bid Price 5.55
Offer Price 5.65
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE130.00 		19.20 0.00 0.00% 92.40
Previous Close 19.20
Open 18.90
High 19.75
Low 18.80
Vol 66,600
Open Interest (OI) 2,92,300
Change in OI 0
Bid Price 19.10
Offer Price 21.60
Bid Quantity 3,700
Offer Quantity 37,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE140.00 		0.30 0.00 0.00% 111.30
Previous Close 0.30
Open 0.40
High 0.40
Low 0.30
Vol 88,800
Open Interest (OI) 6,06,800
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,700
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE140.00 		28.50 0.00 0.00% 83.10
Previous Close 28.50
Open 28.20
High 28.60
Low 28.20
Vol 11,100
Open Interest (OI) 2,10,900
Change in OI 0
Bid Price 28.40
Offer Price 32.20
Bid Quantity 3,700
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE105.00 		9.40 0.00 0.00% 102.20
Previous Close 9.40
Open 9.40
High 9.40
Low 9.40
Vol 3,700
Open Interest (OI) 51,800
Change in OI 0
Bid Price 4.55
Offer Price 10.05
Bid Quantity 3,700
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE125.00 		1.20 0.00 0.00% 110.40
Previous Close 1.20
Open 1.40
High 1.40
Low 1.10
Vol 6,03,100
Open Interest (OI) 13,43,100
Change in OI 0
Bid Price 1.20
Offer Price 1.25
Bid Quantity 11,100
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE125.00 		15.10 0.00 0.00% 96.50
Previous Close 15.10
Open 14.55
High 15.25
Low 14.45
Vol 1,59,100
Open Interest (OI) 5,40,200
Change in OI 0
Bid Price 14.35
Offer Price 15.95
Bid Quantity 3,700
Offer Quantity 37,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE90.00 		0.35 0.00 0.00% 111.25
Previous Close 0.35
Open 0.40
High 0.45
Low 0.35
Vol 85,100
Open Interest (OI) 1,22,100
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 14,800
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE120.00 		2.20 0.00 0.00% 109.40
Previous Close 2.20
Open 2.45
High 2.50
Low 2.00
Vol 14,50,400
Open Interest (OI) 27,93,500
Change in OI 0
Bid Price 2.15
Offer Price 2.25
Bid Quantity 7,400
Offer Quantity 14,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE160.00 		0.10 0.00 0.00% 111.50
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 14,800
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE160.00 		48.50 0.00 0.00% 63.10
Previous Close 48.50
Open 48.50
High 48.50
Low 48.50
Vol 3,700
Open Interest (OI) 11,100
Change in OI 0
Bid Price 42.55
Offer Price 55.85
Bid Quantity 85,100
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE155.00 		43.25 0.00 0.00% 68.35
Previous Close 43.25
Open 43.25
High 43.25
Low 43.25
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 38.25
Offer Price 50.40
Bid Quantity 85,100
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE97.50 		0.50 0.00 0.00% 111.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.50
Offer Price 1.40
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE95.00 		0.70 0.00 0.00% 110.90
Previous Close 0.70
Open 0.65
High 0.70
Low 0.60
Vol 14,800
Open Interest (OI) 37,000
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE117.50 		8.85 0.00 0.00% 102.75
Previous Close 8.85
Open 8.85
High 8.85
Low 8.85
Vol 3,700
Open Interest (OI) 25,900
Change in OI 0
Bid Price 6.95
Offer Price 9.20
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE145.00 		0.20 0.00 0.00% 111.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE145.00 		30.20 0.00 0.00% 81.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 29.40
Offer Price 39.10
Bid Quantity 85,100
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE122.50 		12.50 0.00 0.00% 99.10
Previous Close 12.50
Open 12.45
High 12.95
Low 12.45
Vol 14,800
Open Interest (OI) 22,200
Change in OI 0
Bid Price 11.35
Offer Price 16.05
Bid Quantity 3,700
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE127.50 		1.50 0.00 0.00% 110.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,100
Change in OI 0
Bid Price 0.30
Offer Price 2.45
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE102.50 		1.60 0.00 0.00% 110.00
Previous Close 1.60
Open 1.70
High 1.70
Low 1.50
Vol 81,400
Open Interest (OI) 99,900
Change in OI 0
Bid Price 0.55
Offer Price 1.65
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE150.00 		0.20 0.00 0.00% 111.40
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 29,600
Open Interest (OI) 3,58,900
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 44,400
Offer Quantity 99,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE150.00 		38.60 0.00 0.00% 73.00
Previous Close 38.60
Open 38.60
High 38.60
Low 38.60
Vol 7,400
Open Interest (OI) 18,500
Change in OI 0
Bid Price 33.80
Offer Price 44.75
Bid Quantity 85,100
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE120.00 		10.90 -0.05 -0.46% 100.70
Previous Close 10.95
Open 10.00
High 11.25
Low 10.00
Vol 4,44,000
Open Interest (OI) 7,69,600
Change in OI 0
Bid Price 9.50
Offer Price 11.05
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE115.00 		7.25 -0.05 -0.68% 104.35
Previous Close 7.30
Open 7.05
High 7.60
Low 7.00
Vol 5,80,900
Open Interest (OI) 10,73,000
Change in OI 0
Bid Price 7.10
Offer Price 7.40
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE112.50 		5.65 -0.05 -0.88% 105.95
Previous Close 5.70
Open 5.75
High 6.05
Low 5.55
Vol 1,62,800
Open Interest (OI) 1,99,800
Change in OI 0
Bid Price 5.65
Offer Price 5.80
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE110.00 		4.25 -0.05 -1.16% 107.35
Previous Close 4.30
Open 3.75
High 4.60
Low 3.75
Vol 11,54,400
Open Interest (OI) 19,12,900
Change in OI 0
Bid Price 4.25
Offer Price 4.30
Bid Quantity 3,700
Offer Quantity 18,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE107.50 		3.10 -0.05 -1.59% 108.50
Previous Close 3.15
Open 3.00
High 3.50
Low 3.00
Vol 1,40,600
Open Interest (OI) 2,10,900
Change in OI 0
Bid Price 3.00
Offer Price 3.15
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE105.00 		2.15 -0.15 -6.52% 109.45
Previous Close 2.30
Open 2.75
High 2.75
Low 1.85
Vol 7,25,200
Open Interest (OI) 10,76,700
Change in OI 0
Bid Price 2.20
Offer Price 2.30
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
CE140.00 		3.30 0.00 0.00% 108.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
PE110.00 		6.00 0.00 0.00% 105.60
Previous Close 6.00
Open 6.05
High 6.05
Low 6.00
Vol 25,900
Open Interest (OI) 55,500
Change in OI 0
Bid Price 4.65
Offer Price 5.95
Bid Quantity 3,700
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
CE125.00 		2.95 0.00 0.00% 108.65
Previous Close 2.95
Open 2.95
High 2.95
Low 2.95
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 1.10
Offer Price 3.05
Bid Quantity 3,700
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
PE125.00 		13.00 0.00 0.00% 98.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
PE100.00 		2.15 0.00 0.00% 109.45
Previous Close 2.15
Open 2.30
High 2.40
Low 2.05
Vol 22,200
Open Interest (OI) 48,100
Change in OI 0
Bid Price 1.75
Offer Price 2.50
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
CE150.00 		0.60 0.00 0.00% 111.00
Previous Close 0.60
Open 0.70
High 0.70
Low 0.50
Vol 88,800
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 11,100
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
PE120.00 		10.00 0.00 0.00% 101.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 3.20
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Coal India


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com