Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
114.35
Change Change %
-0.75 -0.65%

Updated:22 Oct, 2020, 12:39 PM IST

BSE
114.50
Change Change %
-0.60 -0.52%

Updated:22 Oct, 2020, 12:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
0.10 0.05 100.00% 114.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 33,300
Open Interest (OI) 10,39,700
Change in OI -25,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,55,100
Offer Quantity 4,10,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
2.50 0.25 11.11% 111.85
Previous Close 2.25
Open 5.25
High 5.25
Low 2.10
Vol 13,76,400
Open Interest (OI) 20,31,300
Change in OI 92,500
Bid Price 2.45
Offer Price 2.55
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
3.95 0.30 8.22% 110.40
Previous Close 3.65
Open 3.80
High 4.40
Low 3.55
Vol 2,25,700
Open Interest (OI) 3,92,200
Change in OI -3,700
Bid Price 4.05
Offer Price 4.15
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
0.75 0.05 7.14% 113.60
Previous Close 0.70
Open 0.85
High 0.95
Low 0.55
Vol 11,54,400
Open Interest (OI) 23,08,800
Change in OI -11,100
Bid Price 0.75
Offer Price 0.80
Bid Quantity 62,900
Offer Quantity 59,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
6.00 0.40 7.14% 108.35
Previous Close 5.60
Open 6.20
High 6.45
Low 5.40
Vol 5,18,000
Open Interest (OI) 15,17,000
Change in OI -3,10,800
Bid Price 6.00
Offer Price 6.20
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
19.55 0.85 4.55% 94.80
Previous Close 18.70
Open 19.55
High 19.55
Low 19.55
Vol 11,100
Open Interest (OI) 2,99,700
Change in OI 0
Bid Price 19.90
Offer Price 20.55
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE112.50
1.30 0.05 4.00% 113.05
Previous Close 1.25
Open 1.60
High 1.60
Low 1.15
Vol 4,29,200
Open Interest (OI) 6,17,900
Change in OI 44,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 29,600
Offer Quantity 44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE130.00
15.00 0.40 2.74% 99.35
Previous Close 14.60
Open 15.00
High 15.00
Low 15.00
Vol 3,700
Open Interest (OI) 5,62,400
Change in OI -3,700
Bid Price 15.10
Offer Price 15.65
Bid Quantity 3,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
10.10 0.20 2.02% 104.25
Previous Close 9.90
Open 10.60
High 10.70
Low 10.10
Vol 29,600
Open Interest (OI) 9,32,400
Change in OI -18,500
Bid Price 10.30
Offer Price 10.70
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
0.15 0.00 0.00% 114.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 18,500
Open Interest (OI) 15,83,600
Change in OI 3,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,06,900
Offer Quantity 3,77,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE130.00
0.20 0.00 0.00% 114.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 2,66,400
Open Interest (OI) 40,99,600
Change in OI -88,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,59,000
Offer Quantity 3,73,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
25.50 0.00 0.00% 88.85
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 24.80
Offer Price 26.40
Bid Quantity 37,000
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% 114.20
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 0.00
Offer Price 0.15
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% 91.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 25.40
Offer Price 29.65
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% 114.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 2,40,500
Change in OI -3,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 74,000
Offer Quantity 2,70,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE160.00
43.00 0.00 0.00% 71.35
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 39.00
Offer Price 51.15
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% 114.30
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 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
45.00 0.00 0.00% 69.35
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 47.65
Offer Price 62.35
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.05 0.00 0.00% 114.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
56.40 0.00 0.00% 57.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,500
Change in OI 0
Bid Price 56.30
Offer Price 73.50
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE147.50
0.10 0.00 0.00% 114.25
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 114.25
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 1,44,300
Open Interest (OI) 9,87,900
Change in OI -1,33,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 70,300
Offer Quantity 1,59,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
34.30 0.00 0.00% 80.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,100
Change in OI 0
Bid Price 32.30
Offer Price 37.65
Bid Quantity 37,000
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
0.10 0.00 0.00% 114.25
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 0.05
Offer Price 0.10
Bid Quantity 1,59,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
26.80 0.00 0.00% 87.55
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 20.35
Offer Price 25.90
Bid Quantity 85,100
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% 114.30
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 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE165.00
43.80 0.00 0.00% 70.55
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 43.15
Offer Price 56.85
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% 114.20
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 0.15
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% 74.85
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 34.50
Offer Price 45.20
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
0.15 0.00 0.00% 114.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,700
Open Interest (OI) 2,47,900
Change in OI -3,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE145.00
27.20 0.00 0.00% 87.15
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 27.65
Offer Price 32.35
Bid Quantity 37,000
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
8.15 0.00 0.00% 106.20
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 7.95
Offer Price 8.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
0.30 0.00 0.00% 114.05
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 18,500
Open Interest (OI) 4,29,200
Change in OI -7,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.60 0.00 0.00% 104.75
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 10.80
Offer Price 13.45
Bid Quantity 37,000
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
16.95 0.00 0.00% 97.40
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 13.25
Offer Price 17.05
Bid Quantity 29,600
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE112.50
4.05 -0.20 -4.71% 110.30
Previous Close 4.25
Open 3.80
High 4.35
Low 3.20
Vol 1,92,400
Open Interest (OI) 2,59,000
Change in OI 51,800
Bid Price 3.65
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
CE105.00
10.15 -0.65 -6.02% 104.20
Previous Close 10.80
Open 10.15
High 10.15
Low 10.15
Vol 3,700
Open Interest (OI) 77,700
Change in OI 0
Bid Price 9.80
Offer Price 10.25
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE110.00
5.75 -0.45 -7.26% 108.60
Previous Close 6.20
Open 5.50
High 6.25
Low 5.20
Vol 2,47,900
Open Interest (OI) 7,80,700
Change in OI 99,900
Bid Price 5.55
Offer Price 5.70
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE107.50
0.35 -0.05 -12.50% 114.00
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 2,84,900
Open Interest (OI) 3,84,800
Change in OI -25,900
Bid Price 0.35
Offer Price 0.45
Bid Quantity 33,300
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
2.40 -0.40 -14.29% 111.95
Previous Close 2.80
Open 2.80
High 2.90
Low 2.20
Vol 23,68,000
Open Interest (OI) 29,52,600
Change in OI 2,22,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 18,500
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
0.55 -0.10 -15.38% 113.80
Previous Close 0.65
Open 0.65
High 0.65
Low 0.50
Vol 3,33,000
Open Interest (OI) 7,25,200
Change in OI 44,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 44,400
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE107.50
8.20 -1.50 -15.46% 106.15
Previous Close 9.70
Open 8.15
High 8.20
Low 8.15
Vol 18,500
Open Interest (OI) 25,900
Change in OI 0
Bid Price 7.25
Offer Price 7.90
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE105.00
0.25 -0.05 -16.67% 114.10
Previous Close 0.30
Open 0.40
High 0.40
Low 0.20
Vol 1,88,700
Open Interest (OI) 20,57,200
Change in OI -59,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,92,400
Offer Quantity 66,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE117.50
1.40 -0.30 -17.65% 112.95
Previous Close 1.70
Open 1.80
High 1.80
Low 1.35
Vol 6,88,200
Open Interest (OI) 10,61,900
Change in OI 92,500
Bid Price 1.40
Offer Price 1.50
Bid Quantity 29,600
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
0.90 -0.20 -18.18% 113.45
Previous Close 1.10
Open 1.15
High 1.15
Low 0.85
Vol 31,30,200
Open Interest (OI) 64,19,500
Change in OI 1,33,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 1,44,300
Offer Quantity 1,33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
0.30 -0.10 -25.00% 114.05
Previous Close 0.40
Open 0.50
High 0.50
Low 0.30
Vol 5,88,300
Open Interest (OI) 35,18,700
Change in OI 29,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,40,500
Offer Quantity 1,03,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.15 -0.05 -25.00% 114.20
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 2,84,900
Open Interest (OI) 35,11,300
Change in OI -55,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,76,900
Offer Quantity 70,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE140.00
0.10 -0.05 -33.33% 114.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 74,000
Open Interest (OI) 19,01,800
Change in OI -66,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,92,200
Offer Quantity 7,28,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE102.50
0.20 -0.20 -50.00% 114.15
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 3,700
Open Interest (OI) 99,900
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE90.00
0.05 -0.05 -50.00% 114.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 3,55,200
Change in OI -3,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,900
Offer Quantity 51,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
0.05 -0.05 -50.00% 114.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,92,400
Offer Quantity 1,11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE112.50
4.30 2.25 109.76% 110.05
Previous Close 2.05
Open 4.30
High 4.50
Low 4.30
Vol 11,100
Open Interest (OI) 7,400
Change in OI 0
Bid Price 4.40
Offer Price 4.65
Bid Quantity 7,400
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE105.00
1.90 0.10 5.56% 112.45
Previous Close 1.80
Open 1.70
High 2.00
Low 1.70
Vol 77,700
Open Interest (OI) 1,29,500
Change in OI 48,100
Bid Price 1.85
Offer Price 1.95
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
8.80 0.40 4.76% 105.55
Previous Close 8.40
Open 8.70
High 8.80
Low 8.55
Vol 22,200
Open Interest (OI) 1,70,200
Change in OI 7,400
Bid Price 8.45
Offer Price 8.85
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE110.00
3.45 0.15 4.55% 110.90
Previous Close 3.30
Open 3.30
High 3.65
Low 3.20
Vol 2,59,000
Open Interest (OI) 5,29,100
Change in OI 1,66,500
Bid Price 3.50
Offer Price 3.60
Bid Quantity 7,400
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE115.00
5.65 0.20 3.67% 108.70
Previous Close 5.45
Open 5.35
High 5.95
Low 5.35
Vol 85,100
Open Interest (OI) 1,85,000
Change in OI 37,000
Bid Price 5.60
Offer Price 5.75
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE130.00
15.95 0.25 1.59% 98.40
Previous Close 15.70
Open 15.80
High 15.95
Low 15.80
Vol 7,400
Open Interest (OI) 2,25,700
Change in OI 0
Bid Price 15.95
Offer Price 16.95
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE135.00
1.20 0.00 0.00% 113.15
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 0.85
Offer Price 1.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE107.50
3.65 0.00 0.00% 110.70
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 2.60
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
CE112.50
5.60 0.00 0.00% 108.75
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 6.80
Offer Price 7.10
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE140.00
11.00 0.00 0.00% 103.35
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 23.80
Offer Price 27.50
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
12.20 0.00 0.00% 102.15
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 9.85
Offer Price 13.10
Bid Quantity 37,000
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE90.00
0.30 0.00 0.00% 114.05
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 0.15
Offer Price 2.00
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE160.00
4.00 0.00 0.00% 110.35
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 0.30
Offer Price 0.50
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE160.00
28.00 0.00 0.00% 86.35
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 38.55
Offer Price 51.55
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
1.50 0.00 0.00% 112.85
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 1.50
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE95.00
0.50 0.00 0.00% 113.85
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 0.40
Offer Price 0.75
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
1.20 0.00 0.00% 113.15
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 1.15
Offer Price 1.65
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE150.00
0.50 0.00 0.00% 113.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,33,100
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE122.50
3.05 -0.05 -1.61% 111.30
Previous Close 3.10
Open 2.80
High 3.05
Low 2.80
Vol 7,400
Open Interest (OI) 33,300
Change in OI 0
Bid Price 2.85
Offer Price 3.00
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE125.00
2.55 -0.05 -1.92% 111.80
Previous Close 2.60
Open 2.50
High 2.55
Low 2.35
Vol 22,200
Open Interest (OI) 3,99,600
Change in OI 7,400
Bid Price 2.35
Offer Price 2.45
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE110.00
8.75 -0.25 -2.78% 105.60
Previous Close 9.00
Open 8.75
High 8.75
Low 8.70
Vol 18,500
Open Interest (OI) 2,03,500
Change in OI 11,100
Bid Price 8.10
Offer Price 8.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE115.00
5.80 -0.20 -3.33% 108.55
Previous Close 6.00
Open 6.05
High 6.05
Low 5.60
Vol 1,40,600
Open Interest (OI) 3,84,800
Change in OI 37,000
Bid Price 5.65
Offer Price 5.80
Bid Quantity 7,400
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE100.00
0.90 -0.05 -5.26% 113.45
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 11,100
Open Interest (OI) 1,92,400
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 7,400
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE117.50
4.80 -0.55 -10.28% 109.55
Previous Close 5.35
Open 4.35
High 4.80
Low 4.35
Vol 7,400
Open Interest (OI) 18,500
Change in OI 3,700
Bid Price 4.45
Offer Price 4.70
Bid Quantity 7,400
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE127.50
2.05 -0.25 -10.87% 112.30
Previous Close 2.30
Open 2.05
High 2.05
Low 2.05
Vol 3,700
Open Interest (OI) 37,000
Change in OI 3,700
Bid Price 0.50
Offer Price 2.05
Bid Quantity 74,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE120.00
3.65 -0.50 -12.05% 110.70
Previous Close 4.15
Open 3.95
High 4.30
Low 3.65
Vol 3,47,800
Open Interest (OI) 5,77,200
Change in OI 18,500
Bid Price 3.65
Offer Price 3.75
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE130.00
1.45 -0.20 -12.12% 112.90
Previous Close 1.65
Open 1.50
High 1.65
Low 1.45
Vol 88,800
Open Interest (OI) 8,06,600
Change in OI 37,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE140.00
0.65 -0.15 -18.75% 113.70
Previous Close 0.80
Open 0.65
High 0.65
Low 0.65
Vol 3,700
Open Interest (OI) 1,55,400
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 7,400
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% 111.05
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 0.20
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
PE110.00
5.00 0.00 0.00% 109.35
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 4.50
Offer Price 6.95
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE150.00
1.15 0.00 0.00% 113.20
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 0.50
Offer Price 2.05
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