Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
127.85
Change Change %
-0.40 -0.31%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
127.80
Change Change %
-0.85 -0.66%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE137.50
8.90 1.50 20.27% 118.95
Previous Close 7.40
Open 8.75
High 9.00
Low 7.85
Vol 33,600
Open Interest (OI) 1,21,800
Change in OI -8,400
Bid Price 8.65
Offer Price 10.30
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE147.50
0.30 0.05 20.00% 127.55
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 12,600
Open Interest (OI) 2,31,000
Change in OI -29,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE107.50
0.20 0.00 0.00% 127.65
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 0.10
Offer Price 0.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE162.50
0.10 0.00 0.00% 127.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE142.50
19.45 0.00 0.00% 108.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,600
Change in OI 0
Bid Price 13.60
Offer Price 14.80
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE160.00
26.35 0.00 0.00% 101.50
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 29.20
Offer Price 33.25
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE82.50
2.50 0.00 0.00% 125.35
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 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE170.00
38.00 0.00 0.00% 89.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,200
Change in OI 0
Bid Price 37.90
Offer Price 45.60
Bid Quantity 79,800
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE147.50
15.60 0.00 0.00% 112.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 18.55
Offer Price 21.60
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE95.00
0.40 0.00 0.00% 127.45
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 0.05
Offer Price 0.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE152.50
0.20 0.00 0.00% 127.65
Previous Close 0.20
Open 0.50
High 0.50
Low 0.20
Vol 8,400
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,00,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE152.50
23.50 0.00 0.00% 104.35
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 22.10
Offer Price 24.95
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE167.50
0.10 0.00 0.00% 127.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,51,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE110.00
22.40 0.00 0.00% 105.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 18.00
Offer Price 19.00
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE112.50
0.50 0.00 0.00% 127.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.10
Offer Price 1.30
Bid Quantity 71,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE157.50
0.20 0.00 0.00% 127.65
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 0.05
Offer Price 0.15
Bid Quantity 1,63,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE182.50
0.70 0.00 0.00% 127.15
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 0.20
Bid Quantity 0
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE80.00
0.15 0.00 0.00% 127.70
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 0.15
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE90.00
0.10 0.00 0.00% 127.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE120.00
8.95 0.00 0.00% 118.90
Previous Close 8.95
Open 9.90
High 10.80
Low 8.95
Vol 1,38,600
Open Interest (OI) 1,97,400
Change in OI -92,400
Bid Price 8.80
Offer Price 9.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE155.00
23.00 0.00 0.00% 104.85
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 26.20
Offer Price 28.10
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE77.50
0.05 0.00 0.00% 127.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE145.00
17.65 0.00 0.00% 110.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,16,600
Change in OI 0
Bid Price 16.45
Offer Price 17.25
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE122.50
11.30 0.00 0.00% 116.55
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 6.10
Offer Price 7.20
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE177.50
0.25 0.00 0.00% 127.60
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 0.05
Offer Price 0.30
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE175.00
0.10 0.00 0.00% 127.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,200
Open Interest (OI) 46,200
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE132.50
5.50 -0.10 -1.79% 122.35
Previous Close 5.60
Open 4.50
High 5.60
Low 4.15
Vol 42,000
Open Interest (OI) 4,62,000
Change in OI -58,800
Bid Price 5.15
Offer Price 5.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE140.00
12.30 -0.25 -1.99% 115.55
Previous Close 12.55
Open 11.60
High 12.30
Low 10.55
Vol 58,800
Open Interest (OI) 11,08,800
Change in OI -71,400
Bid Price 11.90
Offer Price 12.30
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE150.00
21.70 -0.80 -3.56% 106.15
Previous Close 22.50
Open 21.70
High 21.70
Low 21.70
Vol 4,200
Open Interest (OI) 4,11,600
Change in OI -8,400
Bid Price 20.75
Offer Price 22.15
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE130.00
3.70 -0.20 -5.13% 124.15
Previous Close 3.90
Open 4.00
High 4.00
Low 2.70
Vol 13,90,200
Open Interest (OI) 32,42,400
Change in OI 8,400
Bid Price 3.45
Offer Price 3.60
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE125.00
4.50 -0.50 -10.00% 123.35
Previous Close 5.00
Open 5.10
High 6.20
Low 4.50
Vol 7,43,400
Open Interest (OI) 6,84,600
Change in OI -75,600
Bid Price 4.60
Offer Price 5.00
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE135.00
6.90 -0.80 -10.39% 120.95
Previous Close 7.70
Open 6.80
High 7.80
Low 6.05
Vol 88,200
Open Interest (OI) 21,29,400
Change in OI -1,21,800
Bid Price 7.20
Offer Price 7.60
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE125.00
1.50 -0.20 -11.76% 126.35
Previous Close 1.70
Open 1.75
High 1.80
Low 1.10
Vol 18,77,400
Open Interest (OI) 22,47,000
Change in OI -54,600
Bid Price 1.45
Offer Price 1.50
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE127.50
2.25 -0.30 -11.76% 125.60
Previous Close 2.55
Open 2.50
High 2.65
Low 1.70
Vol 10,50,000
Open Interest (OI) 7,43,400
Change in OI 42,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE127.50
3.05 -0.45 -12.86% 124.80
Previous Close 3.50
Open 3.50
High 4.40
Low 3.05
Vol 9,45,000
Open Interest (OI) 5,25,000
Change in OI 1,63,800
Bid Price 2.95
Offer Price 3.20
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE122.50
0.95 -0.15 -13.64% 126.90
Previous Close 1.10
Open 1.10
High 1.15
Low 0.75
Vol 3,69,600
Open Interest (OI) 4,87,200
Change in OI -79,800
Bid Price 0.90
Offer Price 1.00
Bid Quantity 21,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE145.00
0.30 -0.05 -14.29% 127.55
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 11,46,600
Open Interest (OI) 37,67,400
Change in OI 1,17,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,48,600
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE130.00
1.95 -0.35 -15.22% 125.90
Previous Close 2.30
Open 2.40
High 2.90
Low 1.90
Vol 49,22,400
Open Interest (OI) 44,56,200
Change in OI 4,49,400
Bid Price 1.90
Offer Price 1.95
Bid Quantity 42,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE117.50
0.45 -0.10 -18.18% 127.40
Previous Close 0.55
Open 0.55
High 0.55
Low 0.40
Vol 2,14,200
Open Interest (OI) 2,81,400
Change in OI -42,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE150.00
0.20 -0.05 -20.00% 127.65
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 12,97,800
Open Interest (OI) 58,67,400
Change in OI -3,57,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,30,800
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE142.50
0.35 -0.10 -22.22% 127.50
Previous Close 0.45
Open 0.45
High 0.45
Low 0.35
Vol 1,59,600
Open Interest (OI) 4,20,000
Change in OI -46,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 42,000
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE115.00
0.35 -0.10 -22.22% 127.50
Previous Close 0.45
Open 0.45
High 0.45
Low 0.25
Vol 7,81,200
Open Interest (OI) 6,46,800
Change in OI -58,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,76,400
Offer Quantity 96,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE132.50
1.20 -0.35 -22.58% 126.65
Previous Close 1.55
Open 1.55
High 1.85
Low 1.20
Vol 12,81,000
Open Interest (OI) 15,75,000
Change in OI -8,400
Bid Price 1.05
Offer Price 1.25
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE135.00
0.85 -0.25 -22.73% 127.00
Previous Close 1.10
Open 1.10
High 1.20
Low 0.80
Vol 48,84,600
Open Interest (OI) 55,52,400
Change in OI -2,39,400
Bid Price 0.80
Offer Price 0.85
Bid Quantity 37,800
Offer Quantity 75,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE120.00
0.65 -0.20 -23.53% 127.20
Previous Close 0.85
Open 0.90
High 0.90
Low 0.55
Vol 26,20,800
Open Interest (OI) 30,07,200
Change in OI 1,89,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 25,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE110.00
0.15 -0.05 -25.00% 127.70
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 1,13,400
Open Interest (OI) 10,08,000
Change in OI 79,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 29,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE137.50
0.60 -0.20 -25.00% 127.25
Previous Close 0.80
Open 0.75
High 0.85
Low 0.60
Vol 3,36,000
Open Interest (OI) 7,09,800
Change in OI -29,400
Bid Price 0.55
Offer Price 0.65
Bid Quantity 16,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE140.00
0.40 -0.20 -33.33% 127.45
Previous Close 0.60
Open 0.60
High 0.60
Low 0.40
Vol 31,12,200
Open Interest (OI) 50,69,400
Change in OI -1,00,800
Bid Price 0.40
Offer Price 0.45
Bid Quantity 96,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE160.00
0.10 -0.05 -33.33% 127.75
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 3,48,600
Open Interest (OI) 24,06,600
Change in OI 16,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,66,000
Offer Quantity 2,81,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE165.00
0.10 -0.05 -33.33% 127.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 63,000
Open Interest (OI) 2,85,600
Change in OI -50,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,42,600
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE100.00
0.10 -0.05 -33.33% 127.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 4,200
Open Interest (OI) 1,17,600
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,34,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE185.00
0.05 -0.05 -50.00% 127.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 79,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 1,21,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE170.00
0.05 -0.05 -50.00% 127.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 21,000
Open Interest (OI) 5,16,600
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,800
Offer Quantity 58,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE180.00
0.05 -0.05 -50.00% 127.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,97,200
Open Interest (OI) 11,46,600
Change in OI -4,74,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE155.00
0.10 -0.10 -50.00% 127.75
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 1,00,800
Open Interest (OI) 12,85,200
Change in OI -25,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,92,200
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE105.00
0.20 -1.20 -85.71% 127.65
Previous Close 1.40
Open 0.05
High 0.20
Low 0.05
Vol 29,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE145.00
1.60 0.05 3.23% 126.25
Previous Close 1.55
Open 1.50
High 2.55
Low 1.00
Vol 58,800
Open Interest (OI) 67,200
Change in OI 46,200
Bid Price 1.15
Offer Price 1.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE135.00
9.50 0.00 0.00% 118.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 5.05
Offer Price 9.80
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE140.00
15.35 0.00 0.00% 112.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,600
Change in OI 0
Bid Price 10.70
Offer Price 14.15
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE115.00
1.50 0.00 0.00% 126.35
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 0.80
Offer Price 1.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE105.00
0.50 0.00 0.00% 127.35
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 0.10
Offer Price 0.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE120.00
10.50 0.00 0.00% 117.35
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 6.75
Offer Price 13.30
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE160.00
0.60 0.00 0.00% 127.25
Previous Close 0.60
Open 0.55
High 0.60
Low 0.50
Vol 25,200
Open Interest (OI) 2,94,000
Change in OI 8,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE170.00
0.40 0.00 0.00% 127.45
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 0.15
Offer Price 0.40
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE180.00
0.50 0.00 0.00% 127.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE117.50
1.90 0.00 0.00% 125.95
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 0.20
Offer Price 4.40
Bid Quantity 96,600
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE122.50
0.50 0.00 0.00% 127.35
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 1.60
Offer Price 3.85
Bid Quantity 79,800
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE100.00
0.55 0.00 0.00% 127.30
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 0.50
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE127.50
2.75 0.00 0.00% 125.10
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 0.95
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE150.00
12.00 0.00 0.00% 115.85
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 19.15
Offer Price 24.55
Bid Quantity 12,600
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE130.00
5.90 -0.15 -2.48% 121.95
Previous Close 6.05
Open 6.05
High 6.20
Low 5.00
Vol 2,77,200
Open Interest (OI) 7,30,800
Change in OI 1,09,200
Bid Price 5.70
Offer Price 6.05
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE125.00
3.50 -0.25 -6.67% 124.35
Previous Close 3.75
Open 3.40
High 3.50
Low 3.35
Vol 63,000
Open Interest (OI) 2,68,800
Change in OI 21,000
Bid Price 3.20
Offer Price 3.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE140.00
2.10 -0.20 -8.70% 125.75
Previous Close 2.30
Open 2.30
High 2.40
Low 2.00
Vol 1,26,000
Open Interest (OI) 6,51,000
Change in OI 58,800
Bid Price 2.05
Offer Price 2.20
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE120.00
1.95 -0.30 -13.33% 125.90
Previous Close 2.25
Open 2.25
High 2.25
Low 1.65
Vol 96,600
Open Interest (OI) 4,45,200
Change in OI 0
Bid Price 1.85
Offer Price 2.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE150.00
0.95 -0.15 -13.64% 126.90
Previous Close 1.10
Open 1.15
High 1.15
Low 0.95
Vol 1,47,000
Open Interest (OI) 7,43,400
Change in OI 1,21,800
Bid Price 0.95
Offer Price 1.00
Bid Quantity 25,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE130.00
4.70 -0.75 -13.76% 123.15
Previous Close 5.45
Open 5.45
High 5.75
Low 4.70
Vol 1,63,800
Open Interest (OI) 2,18,400
Change in OI 67,200
Bid Price 4.65
Offer Price 5.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE135.00
3.00 -0.60 -16.67% 124.85
Previous Close 3.60
Open 3.90
High 4.00
Low 3.00
Vol 58,800
Open Interest (OI) 1,30,200
Change in OI 29,400
Bid Price 2.75
Offer Price 3.30
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE155.00
0.90 -2.10 -70.00% 126.95
Previous Close 3.00
Open 0.90
High 0.90
Low 0.90
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.50
Offer Price 1.40
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE130.00
8.50 0.00 0.00% 119.35
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 5.25
Offer Price 10.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
CE120.00
6.00 0.00 0.00% 121.85
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 6.50
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE120.00
3.00 -1.50 -33.33% 124.85
Previous Close 4.50
Open 3.00
High 3.00
Low 2.80
Vol 16,800
Open Interest (OI) 21,000
Change in OI 0
Bid Price 2.50
Offer Price 3.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE125.00
3.00 -5.40 -64.29% 124.85
Previous Close 8.40
Open 3.00
High 3.00
Low 3.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 3.70
Offer Price 11.60
Bid Quantity 4,200
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