Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
114.55
Change Change %
-3.15 -2.68%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
114.50
Change Change %
-3.25 -2.76%

Updated:26 Oct, 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
PE115.00
1.85 1.10 146.67% 112.70
Previous Close 0.75
Open 0.90
High 2.00
Low 0.75
Vol 32,41,200
Open Interest (OI) 13,80,100
Change in OI -5,69,800
Bid Price 1.55
Offer Price 1.85
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
3.85 2.25 140.63% 110.70
Previous Close 1.60
Open 1.70
High 3.85
Low 1.70
Vol 8,10,300
Open Interest (OI) 4,18,100
Change in OI -1,85,000
Bid Price 3.45
Offer Price 3.85
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.10 0.05 100.00% 114.45
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 11,100
Open Interest (OI) 81,400
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
29-10-2020
OPTSTK
PE112.50
0.65 0.30 85.71% 113.90
Previous Close 0.35
Open 0.25
High 0.80
Low 0.20
Vol 13,28,300
Open Interest (OI) 7,03,000
Change in OI 92,500
Bid Price 0.60
Offer Price 0.65
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
5.90 2.65 81.54% 108.65
Previous Close 3.25
Open 3.95
High 6.20
Low 3.65
Vol 7,40,000
Open Interest (OI) 13,02,400
Change in OI -2,03,500
Bid Price 5.75
Offer Price 6.00
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
0.30 0.10 50.00% 114.25
Previous Close 0.20
Open 0.20
High 0.50
Low 0.15
Vol 16,31,700
Open Interest (OI) 16,35,400
Change in OI -2,44,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,33,200
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
8.25 2.50 43.48% 106.30
Previous Close 5.75
Open 6.35
High 8.25
Low 6.35
Vol 18,500
Open Interest (OI) 81,400
Change in OI -11,100
Bid Price 7.20
Offer Price 12.25
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
10.25 2.65 34.87% 104.30
Previous Close 7.60
Open 8.85
High 10.60
Low 8.70
Vol 77,700
Open Interest (OI) 7,32,600
Change in OI -55,500
Bid Price 10.30
Offer Price 11.75
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
15.60 3.35 27.35% 98.95
Previous Close 12.25
Open 14.00
High 15.80
Low 14.00
Vol 37,000
Open Interest (OI) 5,55,000
Change in OI 0
Bid Price 14.00
Offer Price 16.15
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
55.50 10.50 23.33% 59.05
Previous Close 45.00
Open 55.00
High 55.50
Low 55.00
Vol 7,400
Open Interest (OI) 18,500
Change in OI 0
Bid Price 48.10
Offer Price 60.40
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
21.00 3.95 23.17% 93.55
Previous Close 17.05
Open 21.00
High 21.00
Low 21.00
Vol 3,700
Open Interest (OI) 2,81,200
Change in OI 0
Bid Price 18.65
Offer Price 22.25
Bid Quantity 37,000
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
65.50 9.10 16.13% 49.05
Previous Close 56.40
Open 65.50
High 65.50
Low 65.50
Vol 11,100
Open Interest (OI) 55,500
Change in OI 0
Bid Price 56.85
Offer Price 71.55
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
25.55 3.15 14.06% 89.00
Previous Close 22.40
Open 24.50
High 25.55
Low 24.50
Vol 7,400
Open Interest (OI) 77,700
Change in OI -3,700
Bid Price 25.00
Offer Price 27.90
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
34.50 2.50 7.81% 80.05
Previous Close 32.00
Open 34.50
High 34.50
Low 34.50
Vol 3,700
Open Interest (OI) 44,400
Change in OI 0
Bid Price 31.45
Offer Price 40.15
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE107.50
8.20 0.00 0.00% 106.35
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 4.70
Offer Price 9.45
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE107.50
0.15 0.00 0.00% 114.40
Previous Close 0.15
Open 0.05
High 0.35
Low 0.05
Vol 96,200
Open Interest (OI) 3,03,400
Change in OI -62,900
Bid Price 0.10
Offer Price 0.30
Bid Quantity 33,300
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE142.50
0.15 0.00 0.00% 114.40
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 0.00
Offer Price 0.05
Bid Quantity 0
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% 92.15
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 24.00
Offer Price 30.05
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 114.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,40,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE160.00
43.00 0.00 0.00% 71.55
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 37.00
Offer Price 49.20
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
0.05 0.00 0.00% 114.50
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE147.50
0.10 0.00 0.00% 114.45
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 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE102.50
0.15 0.00 0.00% 114.40
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 0.05
Offer Price 0.20
Bid Quantity 48,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
0.05 0.00 0.00% 114.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,36,600
Open Interest (OI) 9,39,800
Change in OI -70,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE90.00
0.05 0.00 0.00% 114.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 37,000
Open Interest (OI) 2,88,600
Change in OI -22,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
0.10 0.00 0.00% 114.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,700
Open Interest (OI) 40,700
Change in OI 3,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,800
Offer Quantity 48,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
26.80 0.00 0.00% 87.75
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 21.00
Offer Price 25.50
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
0.05 0.00 0.00% 114.50
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 0.05
Bid Quantity 0
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% 70.75
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 43.70
Offer Price 54.55
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% 114.40
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE155.00
39.50 0.00 0.00% 75.05
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 35.05
Offer Price 43.20
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE145.00
27.20 0.00 0.00% 87.35
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 25.40
Offer Price 32.85
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.60 0.00 0.00% 104.95
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 11.05
Offer Price 15.70
Bid Quantity 37,000
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 114.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 6,03,100
Open Interest (OI) 26,64,000
Change in OI -3,40,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,73,500
Offer Quantity 2,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE105.00
9.60 -3.20 -25.00% 104.95
Previous Close 12.80
Open 10.85
High 10.85
Low 9.50
Vol 40,700
Open Interest (OI) 55,500
Change in OI -22,200
Bid Price 5.40
Offer Price 9.70
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
12.85 -5.15 -28.61% 101.70
Previous Close 18.00
Open 17.95
High 17.95
Low 12.85
Vol 7,400
Open Interest (OI) 18,500
Change in OI 3,700
Bid Price 13.35
Offer Price 23.30
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE105.00
0.10 -0.05 -33.33% 114.45
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 7,06,700
Open Interest (OI) 14,02,300
Change in OI -4,10,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,28,800
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
0.10 -0.05 -33.33% 114.45
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 92,500
Open Interest (OI) 1,88,700
Change in OI -59,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,900
Offer Quantity 59,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE110.00
5.00 -3.05 -37.89% 109.55
Previous Close 8.05
Open 7.00
High 7.00
Low 4.60
Vol 1,59,100
Open Interest (OI) 4,03,300
Change in OI -18,500
Bid Price 4.50
Offer Price 5.10
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE140.00
0.05 -0.05 -50.00% 114.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 13,35,700
Open Interest (OI) 19,09,200
Change in OI 1,14,700
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
29-10-2020
OPTSTK
PE95.00
0.05 -0.05 -50.00% 114.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 92,500
Open Interest (OI) 8,17,700
Change in OI -59,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,47,900
Offer Quantity 92,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
0.05 -0.05 -50.00% 114.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 70,300
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE112.50
2.80 -3.00 -51.72% 111.75
Previous Close 5.80
Open 4.55
High 4.55
Low 2.50
Vol 1,33,200
Open Interest (OI) 1,29,500
Change in OI -11,100
Bid Price 2.20
Offer Price 2.80
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
0.45 -0.70 -60.87% 114.10
Previous Close 1.15
Open 1.20
High 1.20
Low 0.35
Vol 54,72,300
Open Interest (OI) 62,86,300
Change in OI 1,70,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 22,200
Offer Quantity 92,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
1.40 -2.20 -61.11% 113.15
Previous Close 3.60
Open 3.30
High 3.30
Low 1.20
Vol 37,22,200
Open Interest (OI) 17,50,100
Change in OI 1,44,300
Bid Price 1.40
Offer Price 1.45
Bid Quantity 3,700
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
0.25 -0.40 -61.54% 114.30
Previous Close 0.65
Open 0.50
High 0.50
Low 0.20
Vol 13,35,700
Open Interest (OI) 8,43,600
Change in OI 96,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
0.15 -0.25 -62.50% 114.40
Previous Close 0.40
Open 0.40
High 0.40
Low 0.10
Vol 14,02,300
Open Interest (OI) 27,52,800
Change in OI -1,33,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,85,000
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
0.05 -0.10 -66.67% 114.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,14,600
Open Interest (OI) 14,65,200
Change in OI -55,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,66,500
Offer Quantity 3,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE117.50
0.65 -1.40 -68.29% 113.90
Previous Close 2.05
Open 2.00
High 2.00
Low 0.60
Vol 28,71,200
Open Interest (OI) 11,39,600
Change in OI 2,03,500
Bid Price 0.65
Offer Price 0.75
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
0.05 -0.15 -75.00% 114.50
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 13,24,600
Open Interest (OI) 33,33,700
Change in OI -2,40,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,91,600
Offer Quantity 4,73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
0.05 -0.20 -80.00% 114.50
Previous Close 0.25
Open 0.30
High 0.30
Low 0.05
Vol 70,300
Open Interest (OI) 3,55,200
Change in OI -14,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,44,300
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE90.00
1.00 0.70 233.33% 113.55
Previous Close 0.30
Open 0.40
High 1.00
Low 0.35
Vol 29,600
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.30
Offer Price 2.30
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE135.00
21.00 12.20 138.64% 93.55
Previous Close 8.80
Open 21.00
High 21.00
Low 21.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 18.45
Offer Price 24.00
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE150.00
33.50 16.55 97.64% 81.05
Previous Close 16.95
Open 33.50
High 33.50
Low 33.50
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 30.55
Offer Price 38.00
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE105.00
1.60 0.50 45.45% 112.95
Previous Close 1.10
Open 1.25
High 1.60
Low 1.20
Vol 3,44,100
Open Interest (OI) 3,14,500
Change in OI 1,11,000
Bid Price 1.35
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
PE112.50
3.95 1.15 41.07% 110.60
Previous Close 2.80
Open 3.65
High 4.05
Low 3.65
Vol 29,600
Open Interest (OI) 37,000
Change in OI 18,500
Bid Price 1.60
Offer Price 4.10
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
2.95 0.80 37.21% 111.60
Previous Close 2.15
Open 2.20
High 3.05
Low 2.20
Vol 7,91,800
Open Interest (OI) 10,43,400
Change in OI 4,18,100
Bid Price 2.85
Offer Price 3.00
Bid Quantity 3,700
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE117.50
6.75 1.75 35.00% 107.80
Previous Close 5.00
Open 6.75
High 6.75
Low 6.75
Vol 3,700
Open Interest (OI) 7,400
Change in OI 3,700
Bid Price 6.65
Offer Price 7.00
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
5.25 1.30 32.91% 109.30
Previous Close 3.95
Open 4.45
High 5.50
Low 4.35
Vol 6,40,100
Open Interest (OI) 5,25,400
Change in OI 2,55,300
Bid Price 5.15
Offer Price 5.25
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE120.00
8.50 2.10 32.81% 106.05
Previous Close 6.40
Open 7.50
High 8.55
Low 7.50
Vol 96,200
Open Interest (OI) 2,84,900
Change in OI 55,500
Bid Price 8.25
Offer Price 8.50
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
12.05 2.95 32.42% 102.50
Previous Close 9.10
Open 10.75
High 12.15
Low 10.75
Vol 2,73,800
Open Interest (OI) 3,07,100
Change in OI 2,59,000
Bid Price 11.35
Offer Price 12.75
Bid Quantity 37,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE130.00
16.25 2.80 20.82% 98.30
Previous Close 13.45
Open 14.25
High 16.50
Low 14.05
Vol 74,000
Open Interest (OI) 2,29,400
Change in OI 44,400
Bid Price 16.05
Offer Price 16.90
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE107.50
2.15 0.25 13.16% 112.40
Previous Close 1.90
Open 1.90
High 2.15
Low 1.90
Vol 40,700
Open Interest (OI) 51,800
Change in OI 40,700
Bid Price 1.75
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
PE140.00
24.00 2.00 9.09% 90.55
Previous Close 22.00
Open 23.00
High 24.00
Low 23.00
Vol 14,800
Open Interest (OI) 48,100
Change in OI 14,800
Bid Price 23.10
Offer Price 26.15
Bid Quantity 37,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE112.50
5.60 0.00 0.00% 108.95
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 1.75
Offer Price 8.30
Bid Quantity 7,400
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE140.00
0.65 0.00 0.00% 113.90
Previous Close 0.65
Open 0.65
High 0.70
Low 0.55
Vol 1,40,600
Open Interest (OI) 3,36,700
Change in OI 18,500
Bid Price 0.55
Offer Price 0.65
Bid Quantity 14,800
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE160.00
0.35 0.00 0.00% 114.20
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 0.35
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
28.00 0.00 0.00% 86.55
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 39.05
Offer Price 49.30
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
0.35 0.00 0.00% 114.20
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 0.20
Offer Price 2.50
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE102.50
1.20 0.00 0.00% 113.35
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 0.25
Offer Price 2.50
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
0.35 0.00 0.00% 114.20
Previous Close 0.35
Open 0.45
High 0.45
Low 0.30
Vol 29,600
Open Interest (OI) 3,03,400
Change in OI 7,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE100.00
0.75 -0.05 -6.25% 113.80
Previous Close 0.80
Open 0.65
High 0.85
Low 0.65
Vol 1,40,600
Open Interest (OI) 2,84,900
Change in OI 48,100
Bid Price 0.75
Offer Price 0.85
Bid Quantity 62,900
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE130.00
1.40 -0.40 -22.22% 113.15
Previous Close 1.80
Open 1.80
High 1.80
Low 1.30
Vol 5,62,400
Open Interest (OI) 9,10,200
Change in OI 59,200
Bid Price 1.40
Offer Price 1.45
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE127.50
1.70 -0.50 -22.73% 112.85
Previous Close 2.20
Open 2.00
High 2.10
Low 1.70
Vol 48,100
Open Interest (OI) 88,800
Change in OI 37,000
Bid Price 1.75
Offer Price 2.00
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE110.00
7.95 -2.50 -23.92% 106.60
Previous Close 10.45
Open 9.80
High 9.80
Low 7.70
Vol 1,55,400
Open Interest (OI) 3,55,200
Change in OI 1,36,900
Bid Price 7.50
Offer Price 8.00
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE120.00
3.45 -1.20 -25.81% 111.10
Previous Close 4.65
Open 4.70
High 4.70
Low 3.05
Vol 18,57,400
Open Interest (OI) 15,57,700
Change in OI 7,95,500
Bid Price 3.40
Offer Price 3.50
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE125.00
2.15 -0.75 -25.86% 112.40
Previous Close 2.90
Open 2.80
High 2.95
Low 1.95
Vol 6,29,000
Open Interest (OI) 7,65,900
Change in OI 2,44,200
Bid Price 2.10
Offer Price 2.15
Bid Quantity 18,500
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE117.50
4.30 -1.55 -26.50% 110.25
Previous Close 5.85
Open 6.00
High 6.00
Low 4.15
Vol 1,59,100
Open Interest (OI) 1,48,000
Change in OI 74,000
Bid Price 4.25
Offer Price 4.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE135.00
0.80 -0.30 -27.27% 113.75
Previous Close 1.10
Open 1.15
High 1.15
Low 0.80
Vol 40,700
Open Interest (OI) 74,000
Change in OI 22,200
Bid Price 0.80
Offer Price 0.90
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
5.20 -1.95 -27.27% 109.35
Previous Close 7.15
Open 7.15
High 7.15
Low 5.05
Vol 7,40,000
Open Interest (OI) 8,25,100
Change in OI 3,55,200
Bid Price 5.20
Offer Price 5.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE122.50
2.50 -1.20 -32.43% 112.05
Previous Close 3.70
Open 3.75
High 3.75
Low 2.50
Vol 62,900
Open Interest (OI) 51,800
Change in OI 18,500
Bid Price 2.40
Offer Price 2.80
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE95.00
0.30 -0.15 -33.33% 114.25
Previous Close 0.45
Open 0.45
High 0.45
Low 0.30
Vol 7,400
Open Interest (OI) 22,200
Change in OI -3,700
Bid Price 0.30
Offer Price 0.50
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
11.50 -26.20 -69.50% 103.05
Previous Close 37.70
Open 11.30
High 11.55
Low 11.25
Vol 29,600
Open Interest (OI) 25,900
Change in OI 0
Bid Price 9.00
Offer Price 20.60
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
4.50 1.00 28.57% 110.05
Previous Close 3.50
Open 4.40
High 4.50
Low 4.40
Vol 18,500
Open Interest (OI) 33,300
Change in OI 18,500
Bid Price 4.50
Offer Price 5.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE100.00
1.80 0.30 20.00% 112.75
Previous Close 1.50
Open 1.50
High 1.80
Low 1.50
Vol 14,800
Open Interest (OI) 14,800
Change in OI 11,100
Bid Price 1.40
Offer Price 1.95
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE140.00
3.30 0.00 0.00% 111.25
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 2.65
Bid Quantity 74,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE125.00
13.00 -2.00 -13.33% 101.55
Previous Close 15.00
Open 13.00
High 13.00
Low 13.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 12.20
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE120.00
10.00 -1.90 -15.97% 104.55
Previous Close 11.90
Open 10.00
High 10.00
Low 10.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE150.00
0.75 -0.45 -37.50% 113.80
Previous Close 1.20
Open 0.75
High 0.75
Low 0.75
Vol 11,100
Open Interest (OI) 59,200
Change in OI 11,100
Bid Price 0.75
Offer Price 1.10
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