Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
112.70
Change Change %
-1.25 -1.10%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
112.65
Change Change %
-1.00 -0.88%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
2.70 1.10 68.75% 110.00
Previous Close 1.60
Open 2.40
High 2.70
Low 1.80
Vol 9,10,200
Open Interest (OI) 10,32,300
Change in OI -2,81,200
Bid Price 2.65
Offer Price 3.10
Bid Quantity 3,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE112.50
1.00 0.35 53.85% 111.70
Previous Close 0.65
Open 0.95
High 1.00
Low 0.45
Vol 9,25,000
Open Interest (OI) 3,55,200
Change in OI -3,66,300
Bid Price 0.80
Offer Price 1.00
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE142.50
30.00 7.60 33.93% 82.70
Previous Close 22.40
Open 30.00
High 30.00
Low 30.00
Vol 3,700
Open Interest (OI) 0
Change in OI 0
Bid Price 28.75
Offer Price 32.05
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
9.75 2.25 30.00% 102.95
Previous Close 7.50
Open 9.30
High 9.75
Low 9.00
Vol 14,800
Open Interest (OI) 74,000
Change in OI -11,100
Bid Price 9.40
Offer Price 12.20
Bid Quantity 25,900
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
7.60 1.60 26.67% 105.10
Previous Close 6.00
Open 6.75
High 7.60
Low 6.40
Vol 1,81,300
Open Interest (OI) 10,10,100
Change in OI -1,44,300
Bid Price 7.50
Offer Price 7.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
12.35 2.10 20.49% 100.35
Previous Close 10.25
Open 11.50
High 12.55
Low 11.45
Vol 1,18,400
Open Interest (OI) 6,88,200
Change in OI -3,700
Bid Price 12.50
Offer Price 13.30
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
4.75 0.75 18.75% 107.95
Previous Close 4.00
Open 4.55
High 4.75
Low 4.00
Vol 70,300
Open Interest (OI) 3,10,800
Change in OI -48,100
Bid Price 5.00
Offer Price 5.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
29.50 3.90 15.23% 83.20
Previous Close 25.60
Open 26.60
High 29.50
Low 26.30
Vol 18,500
Open Interest (OI) 40,700
Change in OI -14,800
Bid Price 27.15
Offer Price 29.00
Bid Quantity 3,700
Offer Quantity 81,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE130.00
17.50 2.25 14.75% 95.20
Previous Close 15.25
Open 17.45
High 17.50
Low 16.50
Vol 77,700
Open Interest (OI) 5,36,500
Change in OI -18,500
Bid Price 17.50
Offer Price 19.40
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
22.10 1.40 6.76% 90.60
Previous Close 20.70
Open 21.25
High 22.10
Low 21.25
Vol 44,400
Open Interest (OI) 2,62,700
Change in OI 0
Bid Price 22.25
Offer Price 24.40
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
37.25 1.25 3.47% 75.45
Previous Close 36.00
Open 36.50
High 37.25
Low 36.50
Vol 18,500
Open Interest (OI) 14,800
Change in OI -14,800
Bid Price 33.10
Offer Price 41.65
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 92,500
Open Interest (OI) 12,91,300
Change in OI -37,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,73,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE107.50
8.20 0.00 0.00% 104.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,600
Change in OI 0
Bid Price 3.50
Offer Price 7.10
Bid Quantity 11,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,200
Open Interest (OI) 18,16,700
Change in OI 7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,80,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 112.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,36,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 81,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE160.00
45.40 0.00 0.00% 67.30
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 40.40
Offer Price 53.00
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
0.10 0.00 0.00% 112.60
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
55.00 0.00 0.00% 57.70
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 48.80
Offer Price 64.35
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
0.10 0.00 0.00% 112.60
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 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
65.50 0.00 0.00% 47.20
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 57.75
Offer Price 75.65
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE97.50
0.05 0.00 0.00% 112.65
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE147.50
0.10 0.00 0.00% 112.60
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 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE95.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,92,400
Open Interest (OI) 6,47,500
Change in OI -1,25,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 51,800
Open Interest (OI) 8,62,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,81,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE105.00
9.95 0.00 0.00% 102.75
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 5.95
Offer Price 7.95
Bid Quantity 3,700
Offer Quantity 44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE105.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 3,03,400
Open Interest (OI) 10,61,900
Change in OI -1,18,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,03,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE90.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 2,73,800
Change in OI -7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE165.00
0.05 0.00 0.00% 112.65
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 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE165.00
50.00 0.00 0.00% 62.70
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 45.55
Offer Price 58.65
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
0.10 0.00 0.00% 112.60
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 0.05
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE155.00
40.50 0.00 0.00% 72.20
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 36.65
Offer Price 47.30
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
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 1,40,600
Change in OI -3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
0.05 0.00 0.00% 112.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE145.00
30.75 0.00 0.00% 81.95
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 29.45
Offer Price 34.75
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 70,300
Open Interest (OI) 2,59,000
Change in OI -51,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.60 0.00 0.00% 103.10
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 13.05
Offer Price 17.00
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
12.85 0.00 0.00% 99.85
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 10.90
Offer Price 14.40
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 112.65
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 6,99,300
Open Interest (OI) 17,46,400
Change in OI -5,47,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
24.35 -2.45 -9.14% 88.35
Previous Close 26.80
Open 24.35
High 24.35
Low 24.35
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 23.15
Offer Price 28.35
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE107.50
0.10 -0.05 -33.33% 112.60
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 66,600
Open Interest (OI) 2,77,500
Change in OI -11,100
Bid Price 0.05
Offer Price 0.20
Bid Quantity 99,900
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
0.20 -0.10 -33.33% 112.50
Previous Close 0.30
Open 0.45
High 0.55
Low 0.15
Vol 12,35,800
Open Interest (OI) 12,02,500
Change in OI -2,55,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,500
Offer Quantity 40,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE110.00
2.60 -2.10 -44.68% 110.10
Previous Close 4.70
Open 3.65
High 4.05
Low 2.60
Vol 2,25,700
Open Interest (OI) 2,62,700
Change in OI -1,18,400
Bid Price 2.10
Offer Price 3.05
Bid Quantity 3,700
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE130.00
0.05 -0.05 -50.00% 112.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 7,99,200
Open Interest (OI) 24,42,000
Change in OI -3,95,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,77,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
0.05 -0.05 -50.00% 112.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 9,54,600
Open Interest (OI) 19,98,000
Change in OI -4,29,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,29,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE102.50
0.05 -0.05 -50.00% 112.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 33,300
Open Interest (OI) 85,100
Change in OI -3,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,100
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
0.10 -0.10 -50.00% 112.60
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 5,21,700
Open Interest (OI) 5,95,700
Change in OI -1,25,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 99,900
Offer Quantity 1,22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE112.50
0.90 -1.70 -65.38% 111.80
Previous Close 2.60
Open 1.50
High 1.85
Low 0.70
Vol 2,84,900
Open Interest (OI) 88,800
Change in OI -33,300
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE142.50
0.05 -0.10 -66.67% 112.65
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
0.25 -0.85 -77.27% 112.45
Previous Close 1.10
Open 1.00
High 1.00
Low 0.20
Vol 24,53,100
Open Interest (OI) 20,12,800
Change in OI -1,59,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 25,900
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE117.50
0.10 -0.50 -83.33% 112.60
Previous Close 0.60
Open 0.40
High 0.45
Low 0.10
Vol 8,76,900
Open Interest (OI) 8,39,900
Change in OI -3,62,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 44,400
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
0.05 -0.30 -85.71% 112.65
Previous Close 0.35
Open 0.35
High 0.35
Low 0.05
Vol 31,96,800
Open Interest (OI) 41,03,300
Change in OI -13,17,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,73,800
Offer Quantity 2,29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE122.50
11.25 7.00 164.71% 101.45
Previous Close 4.25
Open 11.25
High 11.25
Low 11.25
Vol 7,400
Open Interest (OI) 0
Change in OI 0
Bid Price 7.80
Offer Price 13.50
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
41.00 20.75 102.47% 71.70
Previous Close 20.25
Open 41.00
High 41.00
Low 41.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 36.00
Offer Price 47.30
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE90.00
0.40 0.15 60.00% 112.30
Previous Close 0.25
Open 0.45
High 0.55
Low 0.30
Vol 22,200
Open Interest (OI) 44,400
Change in OI 14,800
Bid Price 0.30
Offer Price 0.40
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
0.50 0.15 42.86% 112.20
Previous Close 0.35
Open 0.50
High 0.50
Low 0.50
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.25
Offer Price 2.45
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE105.00
1.95 0.45 30.00% 110.75
Previous Close 1.50
Open 2.00
High 2.00
Low 1.70
Vol 3,18,200
Open Interest (OI) 7,43,700
Change in OI 1,18,400
Bid Price 1.90
Offer Price 2.00
Bid Quantity 3,700
Offer Quantity 59,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE112.50
5.05 0.85 20.24% 107.65
Previous Close 4.20
Open 4.75
High 5.05
Low 4.45
Vol 77,700
Open Interest (OI) 1,22,100
Change in OI 44,400
Bid Price 4.70
Offer Price 5.05
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE107.50
2.70 0.40 17.39% 110.00
Previous Close 2.30
Open 2.55
High 2.70
Low 2.45
Vol 48,100
Open Interest (OI) 1,22,100
Change in OI 33,300
Bid Price 2.40
Offer Price 2.85
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
3.70 0.50 15.63% 109.00
Previous Close 3.20
Open 3.30
High 3.80
Low 3.30
Vol 6,17,900
Open Interest (OI) 14,35,600
Change in OI 2,07,200
Bid Price 3.65
Offer Price 3.80
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE100.00
0.85 0.10 13.33% 111.85
Previous Close 0.75
Open 0.75
High 0.90
Low 0.75
Vol 1,96,100
Open Interest (OI) 4,03,300
Change in OI 59,200
Bid Price 0.75
Offer Price 0.90
Bid Quantity 11,100
Offer Quantity 1,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE115.00
6.50 0.70 12.07% 106.20
Previous Close 5.80
Open 6.00
High 6.50
Low 5.80
Vol 3,18,200
Open Interest (OI) 7,73,300
Change in OI 77,700
Bid Price 6.30
Offer Price 6.60
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE120.00
9.90 0.85 9.39% 102.80
Previous Close 9.05
Open 9.85
High 9.90
Low 9.05
Vol 1,66,500
Open Interest (OI) 5,18,000
Change in OI 1,25,800
Bid Price 8.65
Offer Price 10.00
Bid Quantity 37,000
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE117.50
8.10 0.65 8.72% 104.60
Previous Close 7.45
Open 8.10
High 8.10
Low 8.10
Vol 3,700
Open Interest (OI) 18,500
Change in OI 0
Bid Price 7.80
Offer Price 9.20
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
13.40 1.00 8.06% 99.30
Previous Close 12.40
Open 12.75
High 13.40
Low 12.75
Vol 81,400
Open Interest (OI) 3,99,600
Change in OI 74,000
Bid Price 13.20
Offer Price 15.05
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE130.00
17.70 1.05 6.31% 95.00
Previous Close 16.65
Open 17.15
High 17.70
Low 16.85
Vol 85,100
Open Interest (OI) 2,22,000
Change in OI 70,300
Bid Price 17.95
Offer Price 18.10
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE135.00
22.00 1.10 5.26% 90.70
Previous Close 20.90
Open 22.00
High 22.00
Low 22.00
Vol 11,100
Open Interest (OI) 22,200
Change in OI 11,100
Bid Price 19.60
Offer Price 23.45
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE150.00
36.70 1.40 3.97% 76.00
Previous Close 35.30
Open 36.70
High 36.70
Low 36.70
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 32.30
Offer Price 37.20
Bid Quantity 85,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE140.00
26.70 0.95 3.69% 86.00
Previous Close 25.75
Open 26.15
High 26.80
Low 26.15
Vol 40,700
Open Interest (OI) 1,92,400
Change in OI 33,300
Bid Price 27.10
Offer Price 29.00
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE140.00
0.40 0.00 0.00% 112.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 1,85,000
Open Interest (OI) 6,10,500
Change in OI 29,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 48,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE105.00
10.05 0.00 0.00% 102.65
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 5.75
Offer Price 11.45
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE160.00
44.25 0.00 0.00% 68.45
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 40.15
Offer Price 52.90
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE95.00
0.30 0.00 0.00% 112.40
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 0.35
Offer Price 0.80
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE145.00
0.20 0.00 0.00% 112.50
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 0.30
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% 82.50
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 27.70
Offer Price 36.30
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE127.50
1.50 0.00 0.00% 111.20
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 0.95
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
PE102.50
1.10 -0.10 -8.33% 111.60
Previous Close 1.20
Open 1.10
High 1.10
Low 1.10
Vol 3,700
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.55
Offer Price 3.25
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE110.00
6.55 -0.75 -10.27% 106.15
Previous Close 7.30
Open 7.00
High 7.45
Low 6.40
Vol 4,62,500
Open Interest (OI) 7,17,800
Change in OI 1,85,000
Bid Price 6.45
Offer Price 6.65
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
3.45 -0.45 -11.54% 109.25
Previous Close 3.90
Open 3.85
High 3.90
Low 3.40
Vol 1,29,500
Open Interest (OI) 3,14,500
Change in OI 33,300
Bid Price 3.30
Offer Price 3.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE112.50
5.20 -0.70 -11.86% 107.50
Previous Close 5.90
Open 5.95
High 6.00
Low 5.20
Vol 1,29,500
Open Interest (OI) 1,11,000
Change in OI 88,800
Bid Price 5.10
Offer Price 5.30
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE115.00
4.25 -0.70 -14.14% 108.45
Previous Close 4.95
Open 4.80
High 4.90
Low 4.15
Vol 9,21,300
Open Interest (OI) 13,54,200
Change in OI 2,44,200
Bid Price 4.15
Offer Price 4.30
Bid Quantity 14,800
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE122.50
2.05 -0.35 -14.58% 110.65
Previous Close 2.40
Open 1.95
High 2.35
Low 1.95
Vol 1,14,700
Open Interest (OI) 1,25,800
Change in OI 44,400
Bid Price 1.90
Offer Price 2.05
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE120.00
2.60 -0.45 -14.75% 110.10
Previous Close 3.05
Open 2.80
High 3.10
Low 2.55
Vol 14,76,300
Open Interest (OI) 22,82,900
Change in OI 1,85,000
Bid Price 2.55
Offer Price 2.60
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE125.00
1.55 -0.30 -16.22% 111.15
Previous Close 1.85
Open 1.80
High 1.90
Low 1.50
Vol 3,58,900
Open Interest (OI) 11,10,000
Change in OI 1,62,800
Bid Price 1.45
Offer Price 1.55
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE135.00
0.60 -0.15 -20.00% 112.10
Previous Close 0.75
Open 0.75
High 0.75
Low 0.60
Vol 48,100
Open Interest (OI) 1,29,500
Change in OI 7,400
Bid Price 0.55
Offer Price 0.65
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
0.20 -0.05 -20.00% 112.50
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 37,000
Open Interest (OI) 29,600
Change in OI 7,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE150.00
0.20 -0.05 -20.00% 112.50
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 25,900
Open Interest (OI) 3,55,200
Change in OI 3,700
Bid Price 0.25
Offer Price 0.30
Bid Quantity 14,800
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE130.00
0.95 -0.25 -20.83% 111.75
Previous Close 1.20
Open 1.10
High 1.15
Low 0.85
Vol 4,66,200
Open Interest (OI) 11,35,900
Change in OI 1,29,500
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,700
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE100.00
14.00 -28.25 -66.86% 98.70
Previous Close 42.25
Open 14.05
High 14.05
Low 14.00
Vol 7,400
Open Interest (OI) 7,400
Change in OI 0
Bid Price 11.10
Offer Price 15.30
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE140.00
3.30 0.00 0.00% 109.40
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 0.05
Offer Price 2.15
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE110.00
4.50 0.00 0.00% 108.20
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 4.60
Offer Price 6.05
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE100.00
2.00 0.00 0.00% 110.70
Previous Close 2.00
Open 1.60
High 2.00
Low 1.60
Vol 7,400
Open Interest (OI) 25,900
Change in OI 3,700
Bid Price 1.50
Offer Price 0.00
Bid Quantity 7,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE120.00
10.00 0.00 0.00% 102.70
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 3.00
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
CE150.00
0.70 -0.05 -6.67% 112.00
Previous Close 0.75
Open 0.70
High 0.70
Low 0.70
Vol 3,700
Open Interest (OI) 59,200
Change in OI 0
Bid Price 0.70
Offer Price 0.75
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