Profit

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

  • 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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

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