Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
124.85
Change Change %
0.90 0.73%

Updated:26 Nov, 2020, 14:44 PM IST

BSE
124.60
Change Change %
0.60 0.48%

Updated:26 Nov, 2020, 14:52 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE127.50
2.75 1.30 89.66% 122.10
Previous Close 1.45
Open 3.55
High 3.55
Low 2.75
Vol 11,100
Open Interest (OI) 33,300
Change in OI -3,700
Bid Price 0.80
Offer Price 3.95
Bid Quantity 85,100
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE122.50
2.60 0.70 36.84% 122.25
Previous Close 1.90
Open 2.00
High 2.85
Low 1.00
Vol 6,62,300
Open Interest (OI) 9,32,400
Change in OI -3,03,400
Bid Price 2.35
Offer Price 2.75
Bid Quantity 3,700
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE120.00
4.80 0.60 14.29% 120.05
Previous Close 4.20
Open 4.35
High 6.25
Low 3.70
Vol 1,03,600
Open Interest (OI) 3,25,600
Change in OI -11,100
Bid Price 4.70
Offer Price 5.15
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE102.50
22.20 2.35 11.84% 102.65
Previous Close 19.85
Open 21.80
High 22.70
Low 21.70
Vol 40,700
Open Interest (OI) 1,18,400
Change in OI -25,900
Bid Price 22.15
Offer Price 22.70
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE115.00
10.00 0.85 9.29% 114.85
Previous Close 9.15
Open 9.70
High 10.00
Low 8.80
Vol 25,900
Open Interest (OI) 1,85,000
Change in OI -11,100
Bid Price 10.00
Offer Price 10.20
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE117.50
7.65 0.65 9.29% 117.20
Previous Close 7.00
Open 6.90
High 7.65
Low 6.10
Vol 2,29,400
Open Interest (OI) 12,46,900
Change in OI -1,48,000
Bid Price 7.15
Offer Price 7.85
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE112.50
12.45 0.30 2.47% 112.40
Previous Close 12.15
Open 12.00
High 12.95
Low 11.20
Vol 1,73,900
Open Interest (OI) 8,69,500
Change in OI -1,18,400
Bid Price 12.25
Offer Price 12.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE132.50
8.10 0.10 1.25% 116.75
Previous Close 8.00
Open 8.00
High 9.25
Low 8.00
Vol 29,600
Open Interest (OI) 1,18,400
Change in OI -3,700
Bid Price 7.35
Offer Price 7.95
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE107.50
17.00 0.20 1.19% 107.85
Previous Close 16.80
Open 16.80
High 17.35
Low 15.95
Vol 55,500
Open Interest (OI) 2,10,900
Change in OI -29,600
Bid Price 17.10
Offer Price 17.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE152.50
28.60 0.10 0.35% 96.25
Previous Close 28.50
Open 28.60
High 28.60
Low 28.60
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 24.70
Offer Price 29.90
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE135.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 1,25,800
Change in OI 7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE107.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,200
Open Interest (OI) 6,40,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,95,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE172.50
0.10 0.00 0.00% 124.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE130.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 2,03,500
Open Interest (OI) 7,14,100
Change in OI -59,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 124.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,22,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,36,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE140.00
19.45 0.00 0.00% 105.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 12.35
Offer Price 17.20
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE142.50
0.05 0.00 0.00% 124.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,58,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,70,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE142.50
18.50 0.00 0.00% 106.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,800
Change in OI 0
Bid Price 15.50
Offer Price 19.75
Bid Quantity 18,500
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE82.50
0.05 0.00 0.00% 124.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,03,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,36,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE97.50
21.90 0.00 0.00% 102.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,200
Change in OI 0
Bid Price 24.50
Offer Price 31.55
Bid Quantity 1,03,600
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE97.50
0.05 0.00 0.00% 124.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,58,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE147.50
32.50 0.00 0.00% 92.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 12.60
Offer Price 26.10
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE95.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 59,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 51,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE102.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 29,600
Open Interest (OI) 8,25,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,36,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE150.00
0.10 0.00 0.00% 124.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,07,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE92.50
33.00 0.00 0.00% 91.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,900
Change in OI 0
Bid Price 29.40
Offer Price 33.45
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE92.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,800
Open Interest (OI) 5,29,100
Change in OI -11,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,03,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,800
Open Interest (OI) 3,21,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,91,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE112.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 96,200
Open Interest (OI) 12,69,100
Change in OI 14,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,62,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE115.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 5,51,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE105.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 2,25,700
Change in OI 7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE90.00
0.40 0.00 0.00% 124.45
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE137.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 5,29,100
Change in OI 3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,36,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE132.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 2,55,300
Open Interest (OI) 11,50,700
Change in OI -99,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 124.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE117.50
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,70,100
Open Interest (OI) 11,43,300
Change in OI -1,77,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE145.00
0.10 0.00 0.00% 124.75
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 0.05
Bid Quantity 0
Offer Quantity 99,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE87.50
0.10 0.00 0.00% 124.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE100.00
22.20 0.00 0.00% 102.65
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 24.65
Offer Price 25.20
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 124.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 2,03,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE110.00
14.65 -0.30 -2.01% 110.20
Previous Close 14.95
Open 14.60
High 14.65
Low 14.20
Vol 22,200
Open Interest (OI) 1,18,400
Change in OI -14,800
Bid Price 14.65
Offer Price 15.20
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE105.00
19.50 -4.10 -17.37% 105.35
Previous Close 23.60
Open 19.35
High 19.50
Low 19.20
Vol 11,100
Open Interest (OI) 62,900
Change in OI 0
Bid Price 19.65
Offer Price 20.15
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE130.00
5.40 -1.35 -20.00% 119.45
Previous Close 6.75
Open 5.40
High 5.40
Low 5.40
Vol 7,400
Open Interest (OI) 14,800
Change in OI 0
Bid Price 4.70
Offer Price 5.35
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE125.00
0.30 -0.25 -45.45% 124.55
Previous Close 0.55
Open 0.75
High 0.90
Low 0.10
Vol 10,98,900
Open Interest (OI) 6,03,100
Change in OI -2,59,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE152.50
0.05 -0.05 -50.00% 124.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 1,92,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 77,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE120.00
0.05 -0.05 -50.00% 124.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,14,700
Open Interest (OI) 6,69,700
Change in OI -18,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,44,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE137.50
13.20 -17.00 -56.29% 111.65
Previous Close 30.20
Open 13.20
High 13.20
Low 13.20
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 10.30
Offer Price 14.80
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
0.45 -0.90 -66.67% 124.40
Previous Close 1.35
Open 0.90
High 1.75
Low 0.45
Vol 1,66,500
Open Interest (OI) 1,96,100
Change in OI -29,600
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE122.50
0.05 -0.10 -66.67% 124.80
Previous Close 0.15
Open 0.05
High 0.20
Low 0.05
Vol 7,54,800
Open Interest (OI) 6,80,800
Change in OI -1,66,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE127.50
0.05 -0.10 -66.67% 124.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 10,87,800
Open Interest (OI) 14,39,300
Change in OI 2,40,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,77,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE107.50
0.60 0.10 20.00% 124.25
Previous Close 0.50
Open 0.50
High 0.60
Low 0.45
Vol 22,200
Open Interest (OI) 3,10,800
Change in OI 3,700
Bid Price 0.45
Offer Price 0.60
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE152.50
0.65 0.10 18.18% 124.20
Previous Close 0.55
Open 0.45
High 0.65
Low 0.45
Vol 1,11,000
Open Interest (OI) 2,77,500
Change in OI 62,900
Bid Price 0.55
Offer Price 0.70
Bid Quantity 14,800
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE110.00
15.00 2.25 17.65% 109.85
Previous Close 12.75
Open 16.00
High 16.00
Low 15.00
Vol 11,100
Open Interest (OI) 7,400
Change in OI 0
Bid Price 12.90
Offer Price 19.85
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE135.00
12.30 1.05 9.33% 112.55
Previous Close 11.25
Open 12.50
High 12.50
Low 12.25
Vol 1,29,500
Open Interest (OI) 62,900
Change in OI 3,700
Bid Price 10.15
Offer Price 12.95
Bid Quantity 37,000
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE122.50
7.00 0.40 6.06% 117.85
Previous Close 6.60
Open 6.90
High 7.00
Low 6.10
Vol 1,66,500
Open Interest (OI) 4,47,700
Change in OI 44,400
Bid Price 6.80
Offer Price 7.00
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE142.50
18.00 0.50 2.86% 106.85
Previous Close 17.50
Open 18.25
High 18.25
Low 17.75
Vol 92,500
Open Interest (OI) 2,92,300
Change in OI 85,100
Bid Price 14.60
Offer Price 18.00
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE125.00
5.60 0.15 2.75% 119.25
Previous Close 5.45
Open 5.85
High 5.85
Low 5.00
Vol 14,09,700
Open Interest (OI) 11,84,000
Change in OI 2,14,600
Bid Price 5.60
Offer Price 5.70
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE127.50
4.60 0.10 2.22% 120.25
Previous Close 4.50
Open 4.50
High 4.70
Low 4.10
Vol 4,51,400
Open Interest (OI) 4,21,800
Change in OI 33,300
Bid Price 4.50
Offer Price 4.60
Bid Quantity 25,900
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE120.00
8.15 0.15 1.88% 116.70
Previous Close 8.00
Open 8.60
High 8.60
Low 7.40
Vol 4,44,000
Open Interest (OI) 6,25,300
Change in OI -18,500
Bid Price 8.40
Offer Price 8.50
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE152.50
28.00 0.50 1.82% 96.85
Previous Close 27.50
Open 28.00
High 28.50
Low 28.00
Vol 99,900
Open Interest (OI) 1,33,200
Change in OI -3,700
Bid Price 25.50
Offer Price 28.65
Bid Quantity 37,000
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE130.00
3.70 0.05 1.37% 121.15
Previous Close 3.65
Open 3.70
High 3.80
Low 3.30
Vol 19,42,500
Open Interest (OI) 28,56,400
Change in OI 5,55,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 29,600
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE107.50
17.00 0.00 0.00% 107.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
Change in OI 0
Bid Price 15.40
Offer Price 21.80
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE92.50
27.00 0.00 0.00% 97.85
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 29.65
Offer Price 36.30
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE112.50
12.30 0.00 0.00% 112.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,200
Change in OI 0
Bid Price 10.30
Offer Price 14.90
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE97.50
0.25 0.00 0.00% 124.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE132.50
10.00 0.00 0.00% 114.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,200
Change in OI 0
Bid Price 4.75
Offer Price 12.45
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE100.00
0.15 0.00 0.00% 124.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE102.50
0.25 0.00 0.00% 124.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,22,100
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 14,800
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE132.50
2.90 -0.05 -1.69% 121.95
Previous Close 2.95
Open 2.95
High 3.00
Low 2.60
Vol 3,66,300
Open Interest (OI) 5,80,900
Change in OI 77,700
Bid Price 2.85
Offer Price 2.95
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE140.00
15.50 -0.30 -1.90% 109.35
Previous Close 15.80
Open 15.50
High 15.50
Low 15.50
Vol 3,700
Open Interest (OI) 22,200
Change in OI 3,700
Bid Price 12.00
Offer Price 18.45
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE135.00
2.35 -0.05 -2.08% 122.50
Previous Close 2.40
Open 2.55
High 2.55
Low 2.05
Vol 9,32,400
Open Interest (OI) 13,13,500
Change in OI 1,92,400
Bid Price 2.25
Offer Price 2.35
Bid Quantity 29,600
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE142.50
1.15 -0.05 -4.17% 123.70
Previous Close 1.20
Open 1.10
High 1.20
Low 1.00
Vol 1,59,100
Open Interest (OI) 6,06,800
Change in OI 96,200
Bid Price 1.15
Offer Price 1.20
Bid Quantity 14,800
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE140.00
1.45 -0.10 -6.45% 123.40
Previous Close 1.55
Open 1.50
High 1.65
Low 1.35
Vol 8,80,600
Open Interest (OI) 11,72,900
Change in OI 1,29,500
Bid Price 1.45
Offer Price 1.50
Bid Quantity 29,600
Offer Quantity 48,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE150.00
0.65 -0.05 -7.14% 124.20
Previous Close 0.70
Open 0.70
High 0.75
Low 0.60
Vol 2,14,600
Open Interest (OI) 4,47,700
Change in OI 96,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 33,300
Offer Quantity 74,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE130.00
8.35 -0.65 -7.22% 116.50
Previous Close 9.00
Open 9.25
High 9.25
Low 8.25
Vol 48,100
Open Interest (OI) 1,18,400
Change in OI 3,700
Bid Price 7.85
Offer Price 8.45
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE137.50
1.80 -0.15 -7.69% 123.05
Previous Close 1.95
Open 1.80
High 1.80
Low 1.70
Vol 96,200
Open Interest (OI) 59,200
Change in OI 7,400
Bid Price 1.75
Offer Price 1.85
Bid Quantity 14,800
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE117.50
9.60 -0.90 -8.57% 115.25
Previous Close 10.50
Open 11.05
High 11.05
Low 9.20
Vol 44,400
Open Interest (OI) 1,40,600
Change in OI 11,100
Bid Price 9.15
Offer Price 10.40
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE145.00
0.95 -0.10 -9.52% 123.90
Previous Close 1.05
Open 1.15
High 1.15
Low 0.85
Vol 3,14,500
Open Interest (OI) 2,40,500
Change in OI 1,44,300
Bid Price 0.90
Offer Price 0.95
Bid Quantity 14,800
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE115.00
11.50 -1.30 -10.16% 113.35
Previous Close 12.80
Open 11.40
High 11.85
Low 11.40
Vol 18,500
Open Interest (OI) 14,800
Change in OI 3,700
Bid Price 11.75
Offer Price 13.00
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE110.00
0.75 -0.10 -11.76% 124.10
Previous Close 0.85
Open 0.85
High 0.90
Low 0.75
Vol 2,73,800
Open Interest (OI) 5,43,900
Change in OI 1,36,900
Bid Price 0.75
Offer Price 0.80
Bid Quantity 22,200
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE112.50
1.05 -0.15 -12.50% 123.80
Previous Close 1.20
Open 1.05
High 1.25
Low 1.00
Vol 85,100
Open Interest (OI) 2,92,300
Change in OI 18,500
Bid Price 1.00
Offer Price 1.10
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE117.50
2.05 -0.30 -12.77% 122.80
Previous Close 2.35
Open 2.25
High 2.55
Low 2.05
Vol 3,51,500
Open Interest (OI) 3,14,500
Change in OI -11,100
Bid Price 2.00
Offer Price 2.05
Bid Quantity 25,900
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE127.50
6.40 -1.00 -13.51% 118.45
Previous Close 7.40
Open 6.95
High 7.05
Low 6.35
Vol 74,000
Open Interest (OI) 1,03,600
Change in OI 44,400
Bid Price 6.30
Offer Price 6.45
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE125.00
4.95 -0.85 -14.66% 119.90
Previous Close 5.80
Open 5.85
High 6.15
Low 4.95
Vol 5,66,100
Open Interest (OI) 3,47,800
Change in OI 33,300
Bid Price 4.95
Offer Price 5.05
Bid Quantity 11,100
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE120.00
2.80 -0.55 -16.42% 122.05
Previous Close 3.35
Open 3.00
High 3.50
Low 2.75
Vol 10,10,100
Open Interest (OI) 12,83,900
Change in OI 1,73,900
Bid Price 2.75
Offer Price 2.85
Bid Quantity 18,500
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE122.50
3.80 -0.75 -16.48% 121.05
Previous Close 4.55
Open 4.50
High 4.70
Low 3.80
Vol 4,95,800
Open Interest (OI) 5,29,100
Change in OI 2,18,300
Bid Price 3.80
Offer Price 3.85
Bid Quantity 14,800
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE115.00
1.40 -0.35 -20.00% 123.45
Previous Close 1.75
Open 1.60
High 1.80
Low 1.40
Vol 6,06,800
Open Interest (OI) 4,73,600
Change in OI 1,18,400
Bid Price 1.40
Offer Price 1.45
Bid Quantity 29,600
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE105.00
0.35 -0.20 -36.36% 124.50
Previous Close 0.55
Open 0.40
High 0.40
Low 0.35
Vol 29,600
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE92.50
0.15 -0.10 -40.00% 124.70
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 14,800
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,800
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE137.50
14.00 -16.25 -53.72% 110.85
Previous Close 30.25
Open 14.00
High 14.00
Low 14.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 9.80
Offer Price 16.25
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE95.00
0.10 -2.80 -96.55% 124.75
Previous Close 2.90
Open 0.10
High 0.10
Low 0.10
Vol 3,700
Open Interest (OI) 0
Change in OI -3,700
Bid Price 0.10
Offer Price 0.60
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE132.50
3.45 0.00 0.00% 121.40
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE152.50
0.70 0.00 0.00% 124.15
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 0.60
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE112.50
12.00 0.00 0.00% 112.85
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 0.90
Offer Price 5.65
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE120.00
4.40 -0.10 -2.22% 120.45
Previous Close 4.50
Open 4.95
High 4.95
Low 4.35
Vol 12,600
Open Interest (OI) 21,000
Change in OI 8,400
Bid Price 4.20
Offer Price 4.50
Bid Quantity 12,600
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