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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

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