Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
133.00
Change Change %
-4.35 -3.17%

Updated:22 Jan, 2021, 13:44 PM IST

BSE
132.70
Change Change %
-4.80 -3.49%

Updated:22 Jan, 2021, 13:56 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE132.50
2.00 1.15 135.29% 131.00
Previous Close 0.85
Open 0.85
High 2.05
Low 0.75
Vol 14,23,800
Open Interest (OI) 4,78,800
Change in OI 0
Bid Price 2.00
Offer Price 2.05
Bid Quantity 16,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE135.00
3.50 1.90 118.75% 129.50
Previous Close 1.60
Open 2.10
High 3.60
Low 1.35
Vol 41,66,400
Open Interest (OI) 14,70,000
Change in OI -2,31,000
Bid Price 3.45
Offer Price 3.55
Bid Quantity 16,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE130.00
1.20 0.65 118.18% 131.80
Previous Close 0.55
Open 0.75
High 1.25
Low 0.45
Vol 29,94,600
Open Interest (OI) 23,85,600
Change in OI -12,600
Bid Price 1.15
Offer Price 1.25
Bid Quantity 29,400
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE137.50
5.50 2.80 103.70% 127.50
Previous Close 2.70
Open 2.65
High 5.50
Low 2.30
Vol 15,24,600
Open Interest (OI) 4,99,800
Change in OI -2,01,600
Bid Price 5.30
Offer Price 5.50
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE110.00
0.10 0.05 100.00% 132.90
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 16,800
Open Interest (OI) 1,89,000
Change in OI -12,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,600
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE122.50
0.20 0.10 100.00% 132.80
Previous Close 0.10
Open 0.15
High 0.25
Low 0.15
Vol 33,600
Open Interest (OI) 1,55,400
Change in OI -8,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE127.50
0.60 0.30 100.00% 132.40
Previous Close 0.30
Open 0.35
High 0.65
Low 0.35
Vol 3,82,200
Open Interest (OI) 4,41,000
Change in OI 54,600
Bid Price 0.60
Offer Price 0.70
Bid Quantity 29,400
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE125.00
0.35 0.15 75.00% 132.65
Previous Close 0.20
Open 0.15
High 0.40
Low 0.15
Vol 7,47,600
Open Interest (OI) 23,47,800
Change in OI -33,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 33,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE140.00
7.10 2.85 67.06% 125.90
Previous Close 4.25
Open 4.30
High 7.35
Low 3.85
Vol 14,36,400
Open Interest (OI) 21,75,600
Change in OI -3,94,800
Bid Price 7.50
Offer Price 7.70
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE142.50
9.15 3.30 56.41% 123.85
Previous Close 5.85
Open 6.00
High 9.15
Low 6.00
Vol 1,76,400
Open Interest (OI) 3,23,400
Change in OI -71,400
Bid Price 9.60
Offer Price 10.15
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE145.00
11.10 3.10 38.75% 121.90
Previous Close 8.00
Open 8.20
High 11.90
Low 8.20
Vol 2,18,400
Open Interest (OI) 16,08,600
Change in OI -92,400
Bid Price 12.20
Offer Price 12.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE155.00
20.40 5.60 37.84% 112.60
Previous Close 14.80
Open 20.50
High 20.50
Low 20.30
Vol 12,600
Open Interest (OI) 21,000
Change in OI 0
Bid Price 19.90
Offer Price 23.20
Bid Quantity 4,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE147.50
13.40 3.40 34.00% 119.60
Previous Close 10.00
Open 11.50
High 13.40
Low 11.50
Vol 12,600
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 14.50
Offer Price 15.10
Bid Quantity 4,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE120.00
0.20 0.05 33.33% 132.80
Previous Close 0.15
Open 0.15
High 0.25
Low 0.10
Vol 2,73,000
Open Interest (OI) 15,45,600
Change in OI -42,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 42,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE150.00
16.70 3.60 27.48% 116.30
Previous Close 13.10
Open 13.00
High 16.80
Low 13.00
Vol 58,800
Open Interest (OI) 3,27,600
Change in OI -37,800
Bid Price 17.05
Offer Price 17.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE160.00
26.60 3.35 14.41% 106.40
Previous Close 23.25
Open 22.55
High 26.60
Low 22.55
Vol 12,600
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 26.90
Offer Price 27.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE107.50
0.05 0.00 0.00% 132.95
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 0.10
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE162.50
0.10 0.00 0.00% 132.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 54,600
Open Interest (OI) 1,76,400
Change in OI 16,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,30,200
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE125.00
19.20 0.00 0.00% 113.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 7.85
Offer Price 8.65
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE82.50
0.05 0.00 0.00% 132.95
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 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE170.00
28.40 0.00 0.00% 104.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 36.75
Offer Price 40.45
Bid Quantity 4,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE152.50
14.00 0.00 0.00% 119.00
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 18.35
Offer Price 20.75
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE167.50
0.10 0.00 0.00% 132.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 71,400
Open Interest (OI) 1,51,200
Change in OI 12,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 75,600
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE110.00
32.00 0.00 0.00% 101.00
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 21.10
Offer Price 28.35
Bid Quantity 4,200
Offer Quantity 96,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE112.50
0.10 0.00 0.00% 132.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE80.00
0.10 0.00 0.00% 132.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE105.00
0.10 0.00 0.00% 132.90
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 0.10
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE120.00
28.00 0.00 0.00% 105.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 12.60
Offer Price 14.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE165.00
0.10 0.00 0.00% 132.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,17,600
Open Interest (OI) 12,76,800
Change in OI -25,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,86,400
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE77.50
0.05 0.00 0.00% 132.95
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 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE117.50
0.10 0.00 0.00% 132.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 58,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE127.50
14.75 0.00 0.00% 118.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 4.35
Offer Price 8.10
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE100.00
0.05 0.00 0.00% 132.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE175.00
0.05 0.00 0.00% 132.95
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 33,600
Open Interest (OI) 4,41,000
Change in OI 4,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE155.00
0.20 -0.05 -20.00% 132.80
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 11,84,400
Open Interest (OI) 26,25,000
Change in OI -2,18,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,57,000
Offer Quantity 5,54,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE160.00
0.15 -0.05 -25.00% 132.85
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 26,20,800
Open Interest (OI) 53,13,000
Change in OI -2,31,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,80,400
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE157.50
0.15 -0.05 -25.00% 132.85
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 1,38,600
Open Interest (OI) 2,81,400
Change in OI -8,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE172.50
0.05 -0.05 -50.00% 132.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 67,200
Open Interest (OI) 3,02,400
Change in OI -25,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE170.00
0.05 -0.05 -50.00% 132.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,43,600
Open Interest (OI) 18,85,800
Change in OI -1,55,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,78,000
Offer Quantity 2,85,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE152.50
0.15 -0.15 -50.00% 132.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 1,80,600
Open Interest (OI) 5,96,400
Change in OI -58,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,800
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE150.00
0.20 -0.20 -50.00% 132.80
Previous Close 0.40
Open 0.35
High 0.35
Low 0.15
Vol 58,59,000
Open Interest (OI) 86,73,000
Change in OI -4,36,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 88,200
Offer Quantity 8,31,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
PE115.00
0.05 -0.05 -50.00% 132.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 25,200
Open Interest (OI) 4,03,200
Change in OI 4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,68,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE122.50
12.10 -12.40 -50.61% 120.90
Previous Close 24.50
Open 12.10
High 12.10
Low 12.10
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.20
Offer Price 11.80
Bid Quantity 96,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE130.00
4.00 -4.30 -51.81% 129.00
Previous Close 8.30
Open 7.80
High 7.80
Low 4.00
Vol 1,80,600
Open Interest (OI) 2,01,600
Change in OI 8,400
Bid Price 3.85
Offer Price 4.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE147.50
0.25 -0.30 -54.55% 132.75
Previous Close 0.55
Open 0.40
High 0.45
Low 0.20
Vol 6,42,600
Open Interest (OI) 9,24,000
Change in OI -29,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,52,000
Offer Quantity 1,17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE132.50
2.40 -3.60 -60.00% 130.60
Previous Close 6.00
Open 4.70
High 4.70
Low 2.40
Vol 1,26,000
Open Interest (OI) 54,600
Change in OI 0
Bid Price 2.35
Offer Price 2.50
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE145.00
0.30 -0.45 -60.00% 132.70
Previous Close 0.75
Open 0.75
High 0.75
Low 0.25
Vol 38,55,600
Open Interest (OI) 51,57,600
Change in OI 1,09,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,86,400
Offer Quantity 7,30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE135.00
1.40 -2.75 -66.27% 131.60
Previous Close 4.15
Open 3.80
High 4.10
Low 1.35
Vol 33,34,800
Open Interest (OI) 8,82,000
Change in OI 3,27,600
Bid Price 1.35
Offer Price 1.45
Bid Quantity 29,400
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE142.50
0.35 -0.80 -69.57% 132.65
Previous Close 1.15
Open 0.95
High 1.00
Low 0.35
Vol 16,50,600
Open Interest (OI) 9,57,600
Change in OI 71,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,13,400
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE137.50
0.80 -2.00 -71.43% 132.20
Previous Close 2.80
Open 3.00
High 3.00
Low 0.80
Vol 25,32,600
Open Interest (OI) 7,18,200
Change in OI 2,43,600
Bid Price 0.80
Offer Price 0.85
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
28-01-2021
OPTSTK
CE140.00
0.50 -1.30 -72.22% 132.50
Previous Close 1.80
Open 1.95
High 2.00
Low 0.50
Vol 75,13,800
Open Interest (OI) 63,08,400
Change in OI 8,69,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 42,000
Offer Quantity 1,00,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE132.50
7.00 1.65 30.84% 126.00
Previous Close 5.35
Open 5.00
High 7.00
Low 5.00
Vol 37,800
Open Interest (OI) 2,31,000
Change in OI 0
Bid Price 6.05
Offer Price 7.30
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE127.50
4.50 1.00 28.57% 128.50
Previous Close 3.50
Open 3.70
High 4.50
Low 3.70
Vol 46,200
Open Interest (OI) 79,800
Change in OI 21,000
Bid Price 2.20
Offer Price 4.70
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE135.00
8.45 1.75 26.12% 124.55
Previous Close 6.70
Open 6.60
High 8.50
Low 6.35
Vol 4,99,800
Open Interest (OI) 9,32,400
Change in OI 2,26,800
Bid Price 8.55
Offer Price 8.75
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE125.00
3.65 0.75 25.86% 129.35
Previous Close 2.90
Open 2.90
High 3.70
Low 2.75
Vol 6,42,600
Open Interest (OI) 12,34,800
Change in OI 2,68,800
Bid Price 3.60
Offer Price 3.70
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE115.00
1.25 0.25 25.00% 131.75
Previous Close 1.00
Open 1.10
High 1.25
Low 0.85
Vol 92,400
Open Interest (OI) 2,14,200
Change in OI 63,000
Bid Price 1.00
Offer Price 1.25
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE130.00
5.60 1.10 24.44% 127.40
Previous Close 4.50
Open 4.70
High 5.65
Low 4.40
Vol 6,63,600
Open Interest (OI) 17,97,600
Change in OI 1,68,000
Bid Price 5.70
Offer Price 5.80
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE140.00
11.75 2.20 23.04% 121.25
Previous Close 9.55
Open 9.45
High 11.75
Low 9.45
Vol 2,73,000
Open Interest (OI) 7,14,000
Change in OI 71,400
Bid Price 11.95
Offer Price 12.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE150.00
19.80 3.20 19.28% 113.20
Previous Close 16.60
Open 18.00
High 19.80
Low 18.00
Vol 16,800
Open Interest (OI) 75,600
Change in OI 12,600
Bid Price 19.25
Offer Price 21.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE137.50
9.75 1.55 18.90% 123.25
Previous Close 8.20
Open 8.70
High 9.75
Low 8.70
Vol 29,400
Open Interest (OI) 1,05,000
Change in OI -4,200
Bid Price 10.30
Offer Price 10.50
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE125.00
14.65 2.30 18.62% 118.35
Previous Close 12.35
Open 16.05
High 16.05
Low 14.65
Vol 12,600
Open Interest (OI) 8,400
Change in OI 4,200
Bid Price 6.15
Offer Price 15.65
Bid Quantity 96,600
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE120.00
2.20 0.30 15.79% 130.80
Previous Close 1.90
Open 1.90
High 2.20
Low 1.60
Vol 2,73,000
Open Interest (OI) 13,18,800
Change in OI 1,80,600
Bid Price 1.80
Offer Price 2.20
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE145.00
15.00 2.00 15.38% 118.00
Previous Close 13.00
Open 13.90
High 15.00
Low 13.55
Vol 79,800
Open Interest (OI) 1,00,800
Change in OI 33,600
Bid Price 15.55
Offer Price 16.30
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE137.50
6.65 0.65 10.83% 126.35
Previous Close 6.00
Open 8.25
High 8.35
Low 6.65
Vol 46,200
Open Interest (OI) 21,000
Change in OI 0
Bid Price 5.50
Offer Price 5.85
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE162.50
4.60 0.00 0.00% 128.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,400
Change in OI 0
Bid Price 0.80
Offer Price 0.00
Bid Quantity 16,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE172.50
1.75 0.00 0.00% 131.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE142.50
10.50 0.00 0.00% 122.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,400
Change in OI 0
Bid Price 7.55
Offer Price 15.55
Bid Quantity 4,200
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE160.00
21.55 0.00 0.00% 111.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 25.60
Offer Price 31.75
Bid Quantity 25,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE170.00
28.00 0.00 0.00% 105.00
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 28.30
Offer Price 42.85
Bid Quantity 96,600
Offer Quantity 96,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE147.50
10.00 0.00 0.00% 123.00
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 12.50
Offer Price 19.65
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE110.00
0.60 0.00 0.00% 132.40
Previous Close 0.60
Open 0.65
High 0.65
Low 0.45
Vol 37,800
Open Interest (OI) 50,400
Change in OI 21,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE112.50
1.00 0.00 0.00% 132.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.10
Offer Price 3.10
Bid Quantity 84,000
Offer Quantity 96,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE157.50
4.00 0.00 0.00% 129.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,400
Change in OI 0
Bid Price 1.60
Offer Price 2.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE117.50
1.00 0.00 0.00% 132.00
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 0.35
Offer Price 3.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE122.50
2.50 0.00 0.00% 130.50
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 4,200
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 2.30
Offer Price 2.95
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE177.50
1.20 0.00 0.00% 131.80
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 0.25
Offer Price 1.40
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE170.00
1.05 -0.40 -27.59% 131.95
Previous Close 1.45
Open 1.35
High 1.55
Low 1.00
Vol 1,51,200
Open Interest (OI) 5,46,000
Change in OI 58,800
Bid Price 1.00
Offer Price 1.10
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE160.00
1.80 -0.80 -30.77% 131.20
Previous Close 2.60
Open 2.60
High 2.70
Low 1.65
Vol 5,71,200
Open Interest (OI) 11,84,400
Change in OI 54,600
Bid Price 1.80
Offer Price 1.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE150.00
3.05 -1.45 -32.22% 129.95
Previous Close 4.50
Open 4.75
High 4.75
Low 3.05
Vol 19,61,400
Open Interest (OI) 75,01,200
Change in OI 8,19,000
Bid Price 3.05
Offer Price 3.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE135.00
6.50 -3.10 -32.29% 126.50
Previous Close 9.60
Open 9.55
High 9.55
Low 6.50
Vol 5,96,400
Open Interest (OI) 4,45,200
Change in OI 3,19,200
Bid Price 6.55
Offer Price 6.65
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE140.00
5.05 -2.45 -32.67% 127.95
Previous Close 7.50
Open 7.45
High 7.45
Low 5.05
Vol 13,06,200
Open Interest (OI) 18,31,200
Change in OI 4,07,400
Bid Price 5.00
Offer Price 5.10
Bid Quantity 50,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE145.00
3.90 -1.90 -32.76% 129.10
Previous Close 5.80
Open 6.00
High 6.00
Low 3.90
Vol 8,77,800
Open Interest (OI) 7,85,400
Change in OI 2,18,400
Bid Price 3.85
Offer Price 3.95
Bid Quantity 8,400
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE175.00
0.80 -0.40 -33.33% 132.20
Previous Close 1.20
Open 1.15
High 1.15
Low 0.75
Vol 54,600
Open Interest (OI) 88,200
Change in OI 21,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE155.00
2.15 -1.25 -36.76% 130.85
Previous Close 3.40
Open 3.70
High 3.70
Low 2.15
Vol 3,36,000
Open Interest (OI) 5,62,800
Change in OI 1,26,000
Bid Price 2.10
Offer Price 2.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE165.00
1.20 -0.70 -36.84% 131.80
Previous Close 1.90
Open 1.90
High 1.90
Low 1.20
Vol 33,600
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 1.20
Offer Price 1.65
Bid Quantity 8,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE142.50
4.95 -3.05 -38.13% 128.05
Previous Close 8.00
Open 5.45
High 5.45
Low 4.80
Vol 16,800
Open Interest (OI) 33,600
Change in OI 0
Bid Price 4.30
Offer Price 4.50
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE130.00
8.90 -6.00 -40.27% 124.10
Previous Close 14.90
Open 9.75
High 9.75
Low 8.90
Vol 84,000
Open Interest (OI) 79,800
Change in OI 0
Bid Price 8.05
Offer Price 9.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
PE152.50
14.35 -14.45 -50.17% 118.65
Previous Close 28.80
Open 14.35
High 14.35
Low 14.35
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 15.60
Offer Price 25.10
Bid Quantity 96,600
Offer Quantity 96,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE147.50
3.55 -5.00 -58.48% 129.45
Previous Close 8.55
Open 3.80
High 3.80
Low 3.50
Vol 29,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 3.15
Offer Price 3.75
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-02-2021
OPTSTK
CE152.50
0.85 -4.45 -83.96% 132.15
Previous Close 5.30
Open 0.85
High 0.85
Low 0.85
Vol 4,200
Open Interest (OI) 37,800
Change in OI 0
Bid Price 1.85
Offer Price 3.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-03-2021
OPTSTK
PE120.00
4.05 0.95 30.65% 128.95
Previous Close 3.10
Open 3.25
High 4.05
Low 3.25
Vol 46,200
Open Interest (OI) 1,38,600
Change in OI 42,000
Bid Price 3.30
Offer Price 4.10
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-03-2021
OPTSTK
PE130.00
6.00 0.00 0.00% 127.00
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 3.00
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-03-2021
OPTSTK
PE122.50
3.25 0.00 0.00% 129.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.40
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-03-2021
OPTSTK
PE125.00
4.50 0.00 0.00% 128.50
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 0.70
Offer Price 0.00
Bid Quantity 8,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-03-2021
OPTSTK
CE140.00
7.75 -1.40 -15.30% 125.25
Previous Close 9.15
Open 8.00
High 8.00
Low 7.75
Vol 12,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 6.80
Offer Price 8.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
25-03-2021
OPTSTK
CE150.00
4.55 -3.45 -43.13% 128.45
Previous Close 8.00
Open 5.30
High 5.30
Low 4.50
Vol 1,09,200
Open Interest (OI) 1,38,600
Change in OI 1,00,800
Bid Price 4.50
Offer Price 4.90
Bid Quantity 8,400
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