Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
123.65
Change Change %
-0.65 -0.52%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
123.60
Change Change %
-0.70 -0.56%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE180.00
56.50 17.50 44.87% 67.15
Previous Close 39.00
Open 56.50
High 56.50
Low 56.50
Vol 11,100
Open Interest (OI) 44,400
Change in OI 0
Bid Price 56.05
Offer Price 56.90
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE140.00
16.50 1.50 10.00% 107.15
Previous Close 15.00
Open 15.95
High 16.85
Low 15.20
Vol 48,100
Open Interest (OI) 8,06,600
Change in OI -29,600
Bid Price 14.50
Offer Price 17.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE137.50
14.25 1.25 9.62% 109.40
Previous Close 13.00
Open 12.80
High 14.25
Low 12.80
Vol 7,400
Open Interest (OI) 1,33,200
Change in OI 0
Bid Price 13.25
Offer Price 15.15
Bid Quantity 37,000
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE132.50
9.40 0.65 7.43% 114.25
Previous Close 8.75
Open 8.55
High 9.65
Low 8.20
Vol 96,200
Open Interest (OI) 4,58,800
Change in OI -51,800
Bid Price 7.25
Offer Price 11.70
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE150.00
26.40 1.60 6.45% 97.25
Previous Close 24.80
Open 25.20
High 26.40
Low 25.20
Vol 18,500
Open Interest (OI) 96,200
Change in OI 0
Bid Price 24.35
Offer Price 29.25
Bid Quantity 85,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE127.50
4.85 0.15 3.19% 118.80
Previous Close 4.70
Open 4.30
High 5.20
Low 4.25
Vol 74,000
Open Interest (OI) 6,99,300
Change in OI -29,600
Bid Price 4.80
Offer Price 5.05
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE135.00
11.50 0.35 3.14% 112.15
Previous Close 11.15
Open 10.60
High 12.00
Low 10.60
Vol 3,10,800
Open Interest (OI) 11,06,300
Change in OI -2,03,500
Bid Price 11.55
Offer Price 12.55
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE130.00
6.80 0.10 1.49% 116.85
Previous Close 6.70
Open 6.35
High 7.35
Low 6.15
Vol 3,73,700
Open Interest (OI) 20,83,100
Change in OI -1,55,400
Bid Price 7.00
Offer Price 7.40
Bid Quantity 3,700
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE170.00
46.50 0.50 1.09% 77.15
Previous Close 46.00
Open 46.50
High 46.50
Low 46.50
Vol 11,100
Open Interest (OI) 11,100
Change in OI -11,100
Bid Price 46.05
Offer Price 53.10
Bid Quantity 14,800
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE107.50
16.45 0.00 0.00% 107.20
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 3.85
Offer Price 19.30
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE107.50
0.05 0.00 0.00% 123.60
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 0.40
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE162.50
0.10 0.00 0.00% 123.55
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 0.05
Offer Price 0.15
Bid Quantity 7,400
Offer Quantity 33,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE172.50
0.10 0.00 0.00% 123.55
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 0.40
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 123.60
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 0.30
Bid Quantity 0
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE85.00
2.40 0.00 0.00% 121.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE142.50
18.00 0.00 0.00% 105.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,900
Change in OI 0
Bid Price 17.10
Offer Price 21.20
Bid Quantity 22,200
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE125.00
3.05 0.00 0.00% 120.60
Previous Close 3.05
Open 2.75
High 3.30
Low 2.40
Vol 15,57,700
Open Interest (OI) 28,67,500
Change in OI -3,84,800
Bid Price 2.90
Offer Price 3.30
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE160.00
28.20 0.00 0.00% 95.45
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 29.60
Offer Price 41.10
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE170.00
0.05 0.00 0.00% 123.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,14,700
Open Interest (OI) 6,14,200
Change in OI 7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 74,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE180.00
0.05 0.00 0.00% 123.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 40,700
Open Interest (OI) 5,25,400
Change in OI 3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,14,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 123.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,900
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE112.50
0.20 0.00 0.00% 123.45
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 0.10
Offer Price 1.80
Bid Quantity 40,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE157.50
0.10 0.00 0.00% 123.55
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 0.05
Offer Price 0.10
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE115.00
13.50 0.00 0.00% 110.15
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 6.40
Offer Price 10.80
Bid Quantity 7,400
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE165.00
24.50 0.00 0.00% 99.15
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 33.75
Offer Price 47.00
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE155.00
22.50 0.00 0.00% 101.15
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 21.15
Offer Price 41.50
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE190.00
0.10 0.00 0.00% 123.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE145.00
18.25 0.00 0.00% 105.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 19.55
Offer Price 23.75
Bid Quantity 37,000
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE100.00
33.90 0.00 0.00% 89.75
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 21.25
Offer Price 26.05
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 123.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE175.00
0.05 0.00 0.00% 123.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE122.50
1.50 -0.30 -16.67% 122.15
Previous Close 1.80
Open 1.40
High 1.75
Low 1.30
Vol 8,43,600
Open Interest (OI) 7,43,700
Change in OI 81,400
Bid Price 1.30
Offer Price 1.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE120.00
0.80 -0.20 -20.00% 122.85
Previous Close 1.00
Open 0.80
High 0.95
Low 0.65
Vol 24,34,600
Open Interest (OI) 21,49,700
Change in OI -81,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE120.00
4.40 -1.35 -23.48% 119.25
Previous Close 5.75
Open 5.85
High 5.85
Low 4.10
Vol 2,77,500
Open Interest (OI) 5,43,900
Change in OI 51,800
Bid Price 4.20
Offer Price 4.40
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE117.50
0.35 -0.20 -36.36% 123.30
Previous Close 0.55
Open 0.35
High 0.50
Low 0.30
Vol 3,73,700
Open Interest (OI) 2,84,900
Change in OI 14,800
Bid Price 0.20
Offer Price 0.45
Bid Quantity 40,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE122.50
2.50 -1.55 -38.27% 121.15
Previous Close 4.05
Open 3.50
High 3.85
Low 2.40
Vol 2,59,000
Open Interest (OI) 1,99,800
Change in OI 88,800
Bid Price 2.40
Offer Price 2.60
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE125.00
1.65 -1.20 -42.11% 122.00
Previous Close 2.85
Open 2.85
High 3.00
Low 1.35
Vol 57,38,700
Open Interest (OI) 30,56,200
Change in OI -1,96,100
Bid Price 1.55
Offer Price 1.65
Bid Quantity 7,400
Offer Quantity 62,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE160.00
0.05 -0.05 -50.00% 123.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 6,51,200
Open Interest (OI) 16,61,300
Change in OI -3,40,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 85,100
Offer Quantity 5,73,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE115.00
0.20 -0.20 -50.00% 123.45
Previous Close 0.40
Open 0.35
High 0.35
Low 0.20
Vol 4,84,700
Open Interest (OI) 15,42,900
Change in OI -1,48,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE165.00
0.05 -0.05 -50.00% 123.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 40,700
Open Interest (OI) 3,70,000
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
24-09-2020
OPTSTK
CE155.00
0.05 -0.05 -50.00% 123.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 77,700
Open Interest (OI) 6,36,400
Change in OI -7,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,100
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE127.50
1.00 -1.05 -51.22% 122.65
Previous Close 2.05
Open 1.90
High 2.10
Low 0.85
Vol 24,49,400
Open Interest (OI) 15,39,200
Change in OI 48,100
Bid Price 0.95
Offer Price 1.00
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE130.00
0.70 -0.80 -53.33% 122.95
Previous Close 1.50
Open 1.50
High 1.60
Low 0.60
Vol 1,08,37,300
Open Interest (OI) 58,46,000
Change in OI -3,58,900
Bid Price 0.65
Offer Price 0.70
Bid Quantity 18,500
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE135.00
0.35 -0.45 -56.25% 123.30
Previous Close 0.80
Open 0.80
High 0.80
Low 0.30
Vol 28,15,700
Open Interest (OI) 30,78,400
Change in OI -92,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 51,800
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE137.50
0.25 -0.35 -58.33% 123.40
Previous Close 0.60
Open 0.40
High 0.50
Low 0.25
Vol 1,70,200
Open Interest (OI) 5,69,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE132.50
0.45 -0.65 -59.09% 123.20
Previous Close 1.10
Open 1.05
High 1.05
Low 0.40
Vol 10,58,200
Open Interest (OI) 10,43,400
Change in OI -51,800
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE140.00
0.20 -0.30 -60.00% 123.45
Previous Close 0.50
Open 0.50
High 0.50
Low 0.15
Vol 25,23,400
Open Interest (OI) 52,24,400
Change in OI -88,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,07,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE142.50
0.15 -0.25 -62.50% 123.50
Previous Close 0.40
Open 0.25
High 0.25
Low 0.15
Vol 88,800
Open Interest (OI) 5,10,600
Change in OI -55,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 74,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE147.50
0.10 -0.20 -66.67% 123.55
Previous Close 0.30
Open 0.15
High 0.20
Low 0.10
Vol 1,29,500
Open Interest (OI) 2,40,500
Change in OI -7,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE110.00
0.05 -0.10 -66.67% 123.60
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 70,300
Open Interest (OI) 4,44,000
Change in OI -7,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,36,900
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE145.00
0.10 -0.25 -71.43% 123.55
Previous Close 0.35
Open 0.25
High 0.30
Low 0.10
Vol 12,50,600
Open Interest (OI) 26,19,600
Change in OI -1,33,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,18,300
Offer Quantity 1,07,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE152.50
0.05 -0.15 -75.00% 123.60
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 1,44,300
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,500
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE150.00
0.05 -0.20 -80.00% 123.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 19,86,900
Open Interest (OI) 48,65,500
Change in OI -2,88,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,80,000
Offer Quantity 51,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE170.00
0.30 0.10 50.00% 123.35
Previous Close 0.20
Open 0.25
High 0.30
Low 0.20
Vol 18,500
Open Interest (OI) 14,800
Change in OI 11,100
Bid Price 0.15
Offer Price 0.25
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
55.00 4.45 8.80% 68.65
Previous Close 50.55
Open 55.00
High 55.00
Low 55.00
Vol 11,100
Open Interest (OI) 11,100
Change in OI 0
Bid Price 47.50
Offer Price 63.90
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
17.00 1.00 6.25% 106.65
Previous Close 16.00
Open 17.00
High 17.00
Low 17.00
Vol 3,700
Open Interest (OI) 18,500
Change in OI 0
Bid Price 11.90
Offer Price 20.20
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
13.25 0.70 5.58% 110.40
Previous Close 12.55
Open 13.40
High 13.40
Low 13.25
Vol 74,000
Open Interest (OI) 1,11,000
Change in OI 74,000
Bid Price 8.10
Offer Price 13.75
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
26.00 1.25 5.05% 97.65
Previous Close 24.75
Open 25.90
High 26.00
Low 25.90
Vol 11,100
Open Interest (OI) 11,100
Change in OI 0
Bid Price 26.30
Offer Price 30.15
Bid Quantity 22,200
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
45.00 1.10 2.51% 78.65
Previous Close 43.90
Open 45.00
High 45.00
Low 45.00
Vol 11,100
Open Interest (OI) 18,500
Change in OI 11,100
Bid Price 38.90
Offer Price 52.25
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
6.40 0.00 0.00% 117.25
Previous Close 6.40
Open 6.35
High 6.65
Low 6.00
Vol 2,44,200
Open Interest (OI) 8,51,000
Change in OI 1,48,000
Bid Price 6.25
Offer Price 6.45
Bid Quantity 7,400
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% 116.15
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 10.60
Offer Price 18.60
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
7.25 0.00 0.00% 116.40
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 5.05
Offer Price 7.20
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
5.00 0.00 0.00% 118.65
Previous Close 5.00
Open 4.75
High 5.00
Low 4.75
Vol 29,600
Open Interest (OI) 40,700
Change in OI 18,500
Bid Price 2.95
Offer Price 4.95
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
26.00 0.00 0.00% 97.65
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 21.35
Offer Price 28.30
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.25 0.00 0.00% 123.40
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 0.25
Offer Price 0.40
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE130.00
9.60 -0.10 -1.03% 114.05
Previous Close 9.70
Open 9.00
High 10.00
Low 9.00
Vol 1,40,600
Open Interest (OI) 4,62,500
Change in OI 1,07,300
Bid Price 8.20
Offer Price 9.95
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
12.10 -0.20 -1.63% 111.55
Previous Close 12.30
Open 12.10
High 12.10
Low 12.10
Vol 3,700
Open Interest (OI) 48,100
Change in OI 3,700
Bid Price 6.80
Offer Price 11.95
Bid Quantity 85,100
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
2.55 -0.10 -3.77% 121.10
Previous Close 2.65
Open 2.70
High 2.85
Low 2.55
Vol 25,900
Open Interest (OI) 96,200
Change in OI 18,500
Bid Price 1.50
Offer Price 2.70
Bid Quantity 85,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
2.05 -0.10 -4.65% 121.60
Previous Close 2.15
Open 2.00
High 2.15
Low 1.95
Vol 2,73,800
Open Interest (OI) 5,51,300
Change in OI 70,300
Bid Price 1.95
Offer Price 2.10
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
3.65 -0.25 -6.41% 120.00
Previous Close 3.90
Open 3.60
High 3.95
Low 3.55
Vol 3,25,600
Open Interest (OI) 13,09,800
Change in OI 1,33,200
Bid Price 3.55
Offer Price 3.80
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
2.50 -0.20 -7.41% 121.15
Previous Close 2.70
Open 2.50
High 2.50
Low 2.50
Vol 3,700
Open Interest (OI) 11,100
Change in OI 0
Bid Price 1.20
Offer Price 3.45
Bid Quantity 7,400
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
1.05 -0.10 -8.70% 122.60
Previous Close 1.15
Open 1.30
High 1.30
Low 1.00
Vol 1,11,000
Open Interest (OI) 1,88,700
Change in OI 55,500
Bid Price 1.00
Offer Price 1.10
Bid Quantity 7,400
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE140.00
2.00 -0.35 -14.89% 121.65
Previous Close 2.35
Open 2.50
High 2.50
Low 1.90
Vol 3,33,000
Open Interest (OI) 7,73,300
Change in OI 1,44,300
Bid Price 1.95
Offer Price 2.00
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
8.00 -1.40 -14.89% 115.65
Previous Close 9.40
Open 10.00
High 10.00
Low 7.80
Vol 1,44,300
Open Interest (OI) 4,92,100
Change in OI 92,500
Bid Price 7.90
Offer Price 8.20
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
5.70 -1.00 -14.93% 117.95
Previous Close 6.70
Open 7.20
High 7.20
Low 5.50
Vol 6,51,200
Open Interest (OI) 9,76,800
Change in OI 2,84,900
Bid Price 5.70
Offer Price 5.80
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
3.25 -0.70 -17.72% 120.40
Previous Close 3.95
Open 3.55
High 3.55
Low 3.25
Vol 22,200
Open Interest (OI) 22,200
Change in OI 7,400
Bid Price 0.00
Offer Price 4.55
Bid Quantity 0
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
2.70 -0.60 -18.18% 120.95
Previous Close 3.30
Open 3.35
High 3.40
Low 2.70
Vol 4,58,800
Open Interest (OI) 4,69,900
Change in OI 1,59,100
Bid Price 2.70
Offer Price 2.80
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE130.00
3.90 -0.90 -18.75% 119.75
Previous Close 4.80
Open 5.20
High 5.20
Low 3.80
Vol 6,84,500
Open Interest (OI) 14,17,100
Change in OI 2,55,300
Bid Price 3.85
Offer Price 3.90
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
4.50 -1.05 -18.92% 119.15
Previous Close 5.55
Open 4.95
High 4.95
Low 4.50
Vol 22,200
Open Interest (OI) 81,400
Change in OI 11,100
Bid Price 4.25
Offer Price 4.65
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
1.05 -0.25 -19.23% 122.60
Previous Close 1.30
Open 1.30
High 1.40
Low 0.95
Vol 2,18,300
Open Interest (OI) 9,91,600
Change in OI 62,900
Bid Price 1.00
Offer Price 1.05
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.55 -0.15 -21.43% 123.10
Previous Close 0.70
Open 0.80
High 0.80
Low 0.55
Vol 59,200
Open Interest (OI) 1,70,200
Change in OI 29,600
Bid Price 0.50
Offer Price 0.65
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
1.40 -0.45 -24.32% 122.25
Previous Close 1.85
Open 1.60
High 1.65
Low 1.40
Vol 29,600
Open Interest (OI) 40,700
Change in OI 18,500
Bid Price 1.40
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
CE147.50
1.00 -4.65 -82.30% 122.65
Previous Close 5.65
Open 1.00
High 1.00
Low 1.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.30
Offer Price 1.45
Bid Quantity 14,800
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.15 -1.05 -87.50% 123.50
Previous Close 1.20
Open 0.15
High 0.15
Low 0.15
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.15
Offer Price 0.40
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
5.25 0.20 3.96% 118.40
Previous Close 5.05
Open 5.10
High 5.25
Low 5.10
Vol 14,800
Open Interest (OI) 33,300
Change in OI 0
Bid Price 4.30
Offer Price 5.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
3.60 0.00 0.00% 120.05
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 1.10
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0

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