Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
117.10
Change Change %
1.40 1.21%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
117.10
Change Change %
1.40 1.21%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
1.05 0.10 10.53% 116.05
Previous Close 0.95
Open 0.90
High 1.05
Low 0.90
Vol 11,100
Open Interest (OI) 18,500
Change in OI 3,700
Bid Price 0.65
Offer Price 1.05
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
6.65 0.25 3.91% 110.45
Previous Close 6.40
Open 6.40
High 6.95
Low 5.10
Vol 18,42,600
Open Interest (OI) 6,73,400
Change in OI 2,73,800
Bid Price 6.55
Offer Price 6.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE117.50
5.25 0.10 1.94% 111.85
Previous Close 5.15
Open 5.50
High 5.70
Low 4.10
Vol 9,87,900
Open Interest (OI) 2,77,500
Change in OI 1,81,300
Bid Price 5.00
Offer Price 5.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
23.30 0.00 0.00% 93.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,400
Change in OI 0
Bid Price 21.50
Offer Price 23.15
Bid Quantity 55,500
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE142.50
0.70 0.00 0.00% 116.40
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 0.45
Offer Price 0.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE142.50
22.40 0.00 0.00% 94.70
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 22.15
Offer Price 28.40
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE160.00
43.00 0.00 0.00% 74.10
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 38.60
Offer Price 49.80
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE170.00
0.40 0.00 0.00% 116.70
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 0.05
Offer Price 0.30
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
45.00 0.00 0.00% 72.10
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 46.50
Offer Price 61.05
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
56.40 0.00 0.00% 60.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,500
Change in OI 0
Bid Price 55.05
Offer Price 74.40
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE147.50
1.00 0.00 0.00% 116.10
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 0.20
Offer Price 0.85
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
7.50 0.00 0.00% 109.60
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 18.00
Offer Price 23.30
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE165.00
0.25 0.00 0.00% 116.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE165.00
43.80 0.00 0.00% 73.30
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 42.05
Offer Price 55.45
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE155.00
0.15 0.00 0.00% 116.95
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 0.20
Offer Price 0.50
Bid Quantity 3,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE155.00
37.00 0.00 0.00% 80.10
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 34.40
Offer Price 38.50
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
1.35 0.00 0.00% 115.75
Previous Close 1.35
Open 1.45
High 1.50
Low 0.95
Vol 2,66,400
Open Interest (OI) 1,73,900
Change in OI 11,100
Bid Price 1.20
Offer Price 1.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE145.00
27.20 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 27.10
Offer Price 30.90
Bid Quantity 18,500
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.00 0.00 0.00% 108.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 7.90
Offer Price 13.65
Bid Quantity 3,700
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
23.00 0.00 0.00% 94.10
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 15.65
Offer Price 20.05
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
32.90 -0.25 -0.75% 84.20
Previous Close 33.15
Open 32.90
High 32.90
Low 32.90
Vol 3,700
Open Interest (OI) 48,100
Change in OI 0
Bid Price 31.95
Offer Price 34.25
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
4.10 -0.05 -1.20% 113.00
Previous Close 4.15
Open 4.40
High 4.55
Low 3.20
Vol 36,18,600
Open Interest (OI) 22,12,600
Change in OI 4,36,600
Bid Price 4.10
Offer Price 4.20
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
3.30 -0.05 -1.49% 113.80
Previous Close 3.35
Open 3.60
High 3.60
Low 2.55
Vol 7,73,300
Open Interest (OI) 3,44,100
Change in OI 1,22,100
Bid Price 3.30
Offer Price 3.40
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
18.75 -0.85 -4.34% 98.35
Previous Close 19.60
Open 20.00
High 20.70
Low 18.50
Vol 3,95,900
Open Interest (OI) 4,18,100
Change in OI -3,44,100
Bid Price 17.75
Offer Price 19.30
Bid Quantity 40,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
2.55 -0.15 -5.56% 114.55
Previous Close 2.70
Open 3.00
High 3.05
Low 1.95
Vol 25,49,300
Open Interest (OI) 25,19,700
Change in OI 1,51,700
Bid Price 2.55
Offer Price 2.60
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE130.00
1.60 -0.10 -5.88% 115.50
Previous Close 1.70
Open 1.95
High 1.95
Low 1.20
Vol 25,60,400
Open Interest (OI) 31,00,600
Change in OI 3,66,300
Bid Price 1.60
Offer Price 1.65
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE140.00
0.75 -0.05 -6.25% 116.35
Previous Close 0.80
Open 0.80
High 0.90
Low 0.50
Vol 9,73,100
Open Interest (OI) 17,64,900
Change in OI 1,92,400
Bid Price 0.70
Offer Price 0.75
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
2.00 -0.15 -6.98% 115.10
Previous Close 2.15
Open 2.30
High 2.30
Low 1.55
Vol 4,92,100
Open Interest (OI) 2,36,800
Change in OI 22,200
Bid Price 1.90
Offer Price 2.10
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
8.70 -0.75 -7.94% 108.40
Previous Close 9.45
Open 8.70
High 10.10
Low 8.65
Vol 55,500
Open Interest (OI) 1,14,700
Change in OI 25,900
Bid Price 7.80
Offer Price 8.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE130.00
14.00 -1.25 -8.20% 103.10
Previous Close 15.25
Open 15.90
High 16.55
Low 14.00
Vol 44,400
Open Interest (OI) 9,76,800
Change in OI -11,100
Bid Price 13.45
Offer Price 13.90
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
1.05 -0.10 -8.70% 116.05
Previous Close 1.15
Open 1.15
High 1.20
Low 0.75
Vol 17,57,500
Open Interest (OI) 10,43,400
Change in OI -29,600
Bid Price 1.00
Offer Price 1.10
Bid Quantity 29,600
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE110.00
8.10 -1.00 -10.99% 109.00
Previous Close 9.10
Open 9.60
High 9.60
Low 8.10
Vol 25,900
Open Interest (OI) 74,000
Change in OI 11,100
Bid Price 9.65
Offer Price 10.70
Bid Quantity 7,400
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
9.85 -1.25 -11.26% 107.25
Previous Close 11.10
Open 10.50
High 12.55
Low 9.65
Vol 1,85,000
Open Interest (OI) 12,13,600
Change in OI -37,000
Bid Price 9.20
Offer Price 10.00
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.25 -0.05 -16.67% 116.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 77,700
Open Interest (OI) 2,62,700
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,66,500
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
6.35 -1.40 -18.06% 110.75
Previous Close 7.75
Open 7.50
High 9.00
Low 6.30
Vol 10,24,900
Open Interest (OI) 21,27,500
Change in OI -1,66,500
Bid Price 6.30
Offer Price 6.50
Bid Quantity 22,200
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
0.40 -0.10 -20.00% 116.70
Previous Close 0.50
Open 0.50
High 0.50
Low 0.35
Vol 3,77,400
Open Interest (OI) 13,17,200
Change in OI 1,77,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 77,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
4.95 -1.30 -20.80% 112.15
Previous Close 6.25
Open 6.40
High 7.10
Low 4.95
Vol 6,32,700
Open Interest (OI) 3,21,900
Change in OI 51,800
Bid Price 4.55
Offer Price 6.10
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
0.50 -0.15 -23.08% 116.60
Previous Close 0.65
Open 0.65
High 2.65
Low 0.40
Vol 2,51,600
Open Interest (OI) 1,51,700
Change in OI 11,100
Bid Price 0.45
Offer Price 0.50
Bid Quantity 33,300
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
2.25 -0.70 -23.73% 114.85
Previous Close 2.95
Open 3.00
High 3.60
Low 2.20
Vol 37,96,200
Open Interest (OI) 22,49,600
Change in OI 2,10,900
Bid Price 2.20
Offer Price 2.25
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE112.50
2.95 -0.95 -24.36% 114.15
Previous Close 3.90
Open 3.75
High 4.70
Low 2.95
Vol 10,17,500
Open Interest (OI) 2,84,900
Change in OI 96,200
Bid Price 2.85
Offer Price 2.95
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
3.80 -1.25 -24.75% 113.30
Previous Close 5.05
Open 5.00
High 5.90
Low 3.80
Vol 26,34,400
Open Interest (OI) 14,39,300
Change in OI 2,22,000
Bid Price 3.80
Offer Price 3.95
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE107.50
1.50 -0.80 -34.78% 115.60
Previous Close 2.30
Open 2.30
High 2.55
Low 1.50
Vol 4,95,800
Open Interest (OI) 2,03,500
Change in OI 92,500
Bid Price 1.55
Offer Price 1.70
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.65 -0.40 -38.10% 116.45
Previous Close 1.05
Open 1.05
High 1.20
Low 0.60
Vol 24,42,000
Open Interest (OI) 22,08,900
Change in OI 5,03,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 25,900
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE105.00
1.05 -0.70 -40.00% 116.05
Previous Close 1.75
Open 1.75
High 2.10
Low 1.05
Vol 19,75,800
Open Interest (OI) 9,13,900
Change in OI 7,73,300
Bid Price 1.05
Offer Price 1.15
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE95.00
0.50 -0.45 -47.37% 116.60
Previous Close 0.95
Open 0.60
High 0.65
Low 0.40
Vol 1,29,500
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.10 -0.10 -50.00% 117.00
Previous Close 0.20
Open 0.85
High 0.85
Low 0.10
Vol 22,200
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,800
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE90.00
0.25 -0.30 -54.55% 116.85
Previous Close 0.55
Open 0.60
High 0.60
Low 0.25
Vol 40,700
Open Interest (OI) 29,600
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE130.00
3.10 0.00 0.00% 114.00
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 2.50
Offer Price 4.90
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE160.00
4.00 0.00 0.00% 113.10
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 0.20
Offer Price 3.10
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE120.00
10.00 0.00 0.00% 107.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,100
Change in OI 0
Bid Price 7.00
Offer Price 8.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE120.00
5.10 -20.30 -79.92% 112.00
Previous Close 25.40
Open 5.10
High 5.10
Low 5.10
Vol 11,100
Open Interest (OI) 11,100
Change in OI 0
Bid Price 4.00
Offer Price 9.25
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE140.00
3.30 0.00 0.00% 113.80
Previous Close 3.30
Open 3.30
High 3.30
Low 3.30
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 1.00
Offer Price 4.30
Bid Quantity 3,700
Offer Quantity 3,700

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