Coal India Ltd.

NSE Symbol: COALINDIA | BSE Code: 533278 | ISIN: INE522F01014 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

114.20

Change	Change %
3.35	3.02%
Updated:30 Oct, 2020, 15:59 PM IST

BSE

114.20

Change	Change %
3.35	3.02%
Updated:30 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 PE85.00	0.20	0.10	100.00%	114.00
Previous Close 0.10 Open 0.20 High 0.20 Low 0.20 Vol 7,400 Open Interest (OI) 7,400 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 7,400 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE160.00	0.15	0.05	50.00%	114.05
Previous Close 0.10 Open 0.20 High 0.20 Low 0.10 Vol 14,800 Open Interest (OI) 37,000 Change in OI 3,700 Bid Price 0.10 Offer Price 0.30 Bid Quantity 18,500 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE115.00	4.85	1.45	42.65%	109.35
Previous Close 3.40 Open 3.60 High 5.10 Low 3.45 Vol 50,94,900 Open Interest (OI) 19,12,900 Change in OI -1,92,400 Bid Price 4.85 Offer Price 4.90 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE117.50	3.85	1.15	42.59%	110.35
Previous Close 2.70 Open 3.00 High 3.95 Low 2.70 Vol 12,21,000 Open Interest (OI) 4,73,600 Change in OI 1,03,600 Bid Price 3.75 Offer Price 3.85 Bid Quantity 7,400 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE110.00	7.80	2.30	41.82%	106.40
Previous Close 5.50 Open 5.75 High 8.00 Low 5.50 Vol 12,65,400 Open Interest (OI) 8,80,600 Change in OI -2,51,600 Bid Price 7.60 Offer Price 7.90 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE125.00	1.70	0.50	41.67%	112.50
Previous Close 1.20 Open 1.15 High 1.80 Low 1.15 Vol 20,42,400 Open Interest (OI) 16,13,200 Change in OI 2,70,100 Bid Price 1.65 Offer Price 1.75 Bid Quantity 3,700 Offer Quantity 18,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE112.50	6.10	1.75	40.23%	108.10
Previous Close 4.35 Open 4.75 High 6.40 Low 4.75 Vol 10,98,900 Open Interest (OI) 2,36,800 Change in OI -40,700 Bid Price 6.00 Offer Price 6.30 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE122.50	2.15	0.55	34.38%	112.05
Previous Close 1.60 Open 1.65 High 2.35 Low 1.60 Vol 5,58,700 Open Interest (OI) 2,73,800 Change in OI 1,11,000 Bid Price 2.20 Offer Price 2.30 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE120.00	2.95	0.75	34.09%	111.25
Previous Close 2.20 Open 2.25 High 3.10 Low 2.10 Vol 43,29,000 Open Interest (OI) 33,41,100 Change in OI 5,47,600 Bid Price 2.90 Offer Price 2.95 Bid Quantity 7,400 Offer Quantity 29,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE150.00	0.25	0.05	25.00%	113.95
Previous Close 0.20 Open 0.25 High 0.25 Low 0.15 Vol 92,500 Open Interest (OI) 3,95,900 Change in OI 37,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 40,700 Offer Quantity 18,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE100.00	15.45	3.00	24.10%	98.75
Previous Close 12.45 Open 14.00 High 15.50 Low 13.75 Vol 48,100 Open Interest (OI) 1,11,000 Change in OI 0 Bid Price 12.95 Offer Price 15.60 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE130.00	0.95	0.15	18.75%	113.25
Previous Close 0.80 Open 0.90 High 1.10 Low 0.70 Vol 15,54,000 Open Interest (OI) 14,02,300 Change in OI 1,99,800 Bid Price 0.90 Offer Price 1.00 Bid Quantity 3,700 Offer Quantity 22,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE140.00	0.35	0.05	16.67%	113.85
Previous Close 0.30 Open 0.25 High 0.40 Low 0.25 Vol 1,81,300 Open Interest (OI) 6,51,200 Change in OI 44,400 Bid Price 0.30 Offer Price 0.40 Bid Quantity 11,100 Offer Quantity 18,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE105.00	10.50	1.10	11.70%	103.70
Previous Close 9.40 Open 9.40 High 11.05 Low 9.40 Vol 51,800 Open Interest (OI) 51,800 Change in OI 0 Bid Price 8.55 Offer Price 13.10 Bid Quantity 3,700 Offer Quantity 37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE135.00	0.55	0.05	10.00%	113.65
Previous Close 0.50 Open 0.60 High 0.65 Low 0.45 Vol 2,25,700 Open Interest (OI) 2,18,300 Change in OI 70,300 Bid Price 0.45 Offer Price 0.55 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE135.00	23.75	0.00	0.00%	90.45
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 19.10 Offer Price 22.65 Bid Quantity 37,000 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE160.00	48.50	0.00	0.00%	65.70
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 41.90 Offer Price 51.25 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE155.00	43.25	0.00	0.00%	70.95
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 37.55 Offer Price 45.75 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE145.00	0.20	0.00	0.00%	114.00
Previous Close 0.20 Open 0.20 High 0.20 Low 0.20 Vol 3,700 Open Interest (OI) 7,400 Change in OI 0 Bid Price 0.20 Offer Price 0.35 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE145.00	30.20	0.00	0.00%	84.00
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 28.50 Offer Price 33.25 Bid Quantity 85,100 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE122.50	12.50	0.00	0.00%	101.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,200 Change in OI 0 Bid Price 6.00 Offer Price 11.80 Bid Quantity 22,200 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE150.00	38.60	0.00	0.00%	75.60
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 32.20 Offer Price 40.05 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE140.00	25.00	-3.50	-12.28%	89.20
Previous Close 28.50 Open 28.50 High 28.50 Low 25.00 Vol 48,100 Open Interest (OI) 1,99,800 Change in OI -11,100 Bid Price 24.70 Offer Price 27.90 Bid Quantity 37,000 Offer Quantity 37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE130.00	16.30	-2.90	-15.10%	97.90
Previous Close 19.20 Open 18.35 High 18.35 Low 16.30 Vol 70,300 Open Interest (OI) 2,81,200 Change in OI -11,100 Bid Price 15.50 Offer Price 16.65 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE127.50	1.25	-0.25	-16.67%	112.95
Previous Close 1.50 Open 1.20 High 1.45 Low 1.10 Vol 85,100 Open Interest (OI) 1,25,800 Change in OI 0 Bid Price 0.95 Offer Price 1.30 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE97.50	0.40	-0.10	-20.00%	113.80
Previous Close 0.50 Open 0.40 High 0.40 Low 0.40 Vol 7,400 Open Interest (OI) 0 Change in OI 0 Bid Price 0.40 Offer Price 1.85 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE125.00	12.00	-3.10	-20.53%	102.20
Previous Close 15.10 Open 12.55 High 12.90 Low 11.90 Vol 2,29,400 Open Interest (OI) 3,10,800 Change in OI -2,29,400 Bid Price 11.45 Offer Price 12.30 Bid Quantity 7,400 Offer Quantity 40,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE117.50	6.85	-2.00	-22.60%	107.35
Previous Close 8.85 Open 6.75 High 7.05 Low 6.75 Vol 33,300 Open Interest (OI) 29,600 Change in OI 3,700 Bid Price 1.20 Offer Price 8.10 Bid Quantity 85,100 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE120.00	8.15	-2.80	-25.57%	106.05
Previous Close 10.95 Open 9.60 High 9.70 Low 7.95 Vol 2,14,600 Open Interest (OI) 7,80,700 Change in OI 11,100 Bid Price 7.85 Offer Price 8.20 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE112.50	3.90	-1.80	-31.58%	110.30
Previous Close 5.70 Open 5.40 High 5.40 Low 3.65 Vol 7,73,300 Open Interest (OI) 2,47,900 Change in OI 48,100 Bid Price 3.80 Offer Price 4.05 Bid Quantity 11,100 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE110.00	2.90	-1.40	-32.56%	111.30
Previous Close 4.30 Open 4.15 High 4.30 Low 2.60 Vol 28,49,000 Open Interest (OI) 18,87,000 Change in OI -25,900 Bid Price 2.80 Offer Price 2.90 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE115.00	4.90	-2.40	-32.88%	109.30
Previous Close 7.30 Open 6.80 High 6.80 Low 4.65 Vol 14,31,900 Open Interest (OI) 9,76,800 Change in OI -96,200 Bid Price 4.85 Offer Price 5.20 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE102.50	1.05	-0.55	-34.38%	113.15
Previous Close 1.60 Open 1.10 High 1.25 Low 0.85 Vol 2,81,200 Open Interest (OI) 1,70,200 Change in OI 70,300 Bid Price 1.00 Offer Price 1.05 Bid Quantity 18,500 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE107.50	2.05	-1.10	-34.92%	112.15
Previous Close 3.15 Open 3.10 High 3.20 Low 1.90 Vol 6,32,700 Open Interest (OI) 2,73,800 Change in OI 62,900 Bid Price 2.00 Offer Price 2.75 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE100.00	0.70	-0.40	-36.36%	113.50
Previous Close 1.10 Open 1.15 High 1.20 Low 0.60 Vol 9,17,600 Open Interest (OI) 9,47,200 Change in OI 96,200 Bid Price 0.65 Offer Price 0.75 Bid Quantity 25,900 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE105.00	1.45	-0.85	-36.96%	112.75
Previous Close 2.30 Open 2.55 High 2.55 Low 1.30 Vol 12,54,300 Open Interest (OI) 9,91,600 Change in OI -85,100 Bid Price 1.40 Offer Price 1.45 Bid Quantity 22,200 Offer Quantity 74,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE95.00	0.40	-0.30	-42.86%	113.80
Previous Close 0.70 Open 0.50 High 0.60 Low 0.35 Vol 92,500 Open Interest (OI) 81,400 Change in OI 44,400 Bid Price 0.30 Offer Price 0.40 Bid Quantity 74,000 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE90.00	0.15	-0.20	-57.14%	114.05
Previous Close 0.35 Open 0.35 High 0.35 Low 0.15 Vol 1,03,600 Open Interest (OI) 1,36,900 Change in OI 14,800 Bid Price 0.15 Offer Price 0.25 Bid Quantity 29,600 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 31-12-2020	OPTSTK PE120.00	11.25	1.25	12.50%	102.95
Previous Close 10.00 Open 11.25 High 11.25 Low 11.25 Vol 3,700 Open Interest (OI) 7,400 Change in OI 0 Bid Price 0.00 Offer Price 12.00 Bid Quantity 0 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 31-12-2020	OPTSTK CE150.00	0.65	0.05	8.33%	113.55
Previous Close 0.60 Open 0.75 High 0.75 Low 0.55 Vol 59,200 Open Interest (OI) 1,40,600 Change in OI 29,600 Bid Price 0.60 Offer Price 0.70 Bid Quantity 3,700 Offer Quantity 14,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 31-12-2020	OPTSTK CE140.00	3.30	0.00	0.00%	110.90
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 0.75 Offer Price 2.80 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 31-12-2020	OPTSTK CE125.00	2.95	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 0.40 Offer Price 5.45 Bid Quantity 74,000 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 31-12-2020	OPTSTK PE100.00	2.15	0.00	0.00%	112.05
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 0.80 Offer Price 2.45 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 31-12-2020	OPTSTK PE110.00	5.10	-0.90	-15.00%	109.10
Previous Close 6.00 Open 5.00 High 5.15 Low 4.70 Vol 44,400 Open Interest (OI) 74,000 Change in OI 18,500 Bid Price 4.70 Offer Price 4.95 Bid Quantity 11,100 Offer Quantity 3,700 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Coal India Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Coal India Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Coal India's Price Swing Today

75.90% 24.10%

Recovery from Intraday Low Fall from Intrday High

76.54% 23.46%

Recovery from Intraday Low Fall from Intrday High

Coal India's News and Announcements

Supreme Court Stays Bombay High Court Order In Adani Coal Import Case

By NDTV on 08 Jan 2020 | 07:17 AM

Adani, NTPC Seek Extension Of Deadlines To Curb Coal Plant Emissions

By NDTV on 07 Jan 2020 | 03:18 AM

Government Looks To Relax Norms For Global Coal Miners; Industry Sceptical: Report

By NDTV on 18 Nov 2019 | 02:12 AM

Investor Presentation

By NSE on 17 Aug 2018 | 00:00 AM

Investor Presentation

By NSE on 17 Aug 2018 | 00:00 AM

Coal India's Recent video coverage

Coal India's Corporate Information

Coal India's Reports

Coal India originally incorporated as a private limited company with the name of ‘Coal Mines Authority Limited’, under the Companies Act, 1956, as amended (“Companies Act”) on June 14...

Management Info

AK Jha Chairman

AK Jha Managing Director

M Viswanathan Secretary

Registered Office

Address: Coal Bhawan, 3rd Floor, Core-2, Premises No-04 Mar Coal Bhawan, 3rd Floor, Core-2, Premises No-04 Mar New Town, Rajarhat,-

Tel: +91-33-23246526

Fax: +91-33-23246510

Email: complianceofficer@coalindia.in/mviswanathan2@coalindia.in

Website: www.coalindia.in

Registrars Details

Link Intime India Pvt Ltd.

C 101, 247 Park, LBS Marg, Vikhroli (W), Mumbai(Old Address:) C-13 Pannalal Silk Compound, L B S Marg, Bhandup Mumbai Maharashtra
C 101, 247 Park
LBS Marg

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Coal India Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Coal India

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites