Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
125.05
Change Change %
0.55 0.44%

Updated:22 Apr, 2021, 15:31 PM IST

BSE
125.05
Change Change %
0.55 0.44%

Updated:22 Apr, 2021, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE160.00
35.15 8.80 33.40% 89.90
Previous Close 26.35
Open 34.90
High 35.25
Low 34.90
Vol 25,200
Open Interest (OI) 12,600
Change in OI 0
Bid Price 30.70
Offer Price 39.00
Bid Quantity 79,800
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE120.00
5.90 0.30 5.36% 119.15
Previous Close 5.60
Open 5.90
High 6.00
Low 5.25
Vol 54,600
Open Interest (OI) 2,05,800
Change in OI -33,600
Bid Price 5.70
Offer Price 5.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE135.00
0.30 0.00 0.00% 124.75
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 21,63,000
Open Interest (OI) 50,35,800
Change in OI -4,57,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 46,200
Offer Quantity 3,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE107.50
0.20 0.00 0.00% 124.85
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 0.05
Offer Price 0.55
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% 124.95
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 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE140.00
0.20 0.00 0.00% 124.85
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 9,70,200
Open Interest (OI) 39,77,400
Change in OI -3,65,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,21,800
Offer Quantity 1,38,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE185.00
0.05 0.00 0.00% 125.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE142.50
19.45 0.00 0.00% 105.60
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 16.30
Offer Price 19.05
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE82.50
2.50 0.00 0.00% 122.55
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE170.00
0.05 0.00 0.00% 125.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,600
Open Interest (OI) 4,24,200
Change in OI 4,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE170.00
38.00 0.00 0.00% 87.05
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 39.45
Offer Price 50.75
Bid Quantity 79,800
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE180.00
0.05 0.00 0.00% 125.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,400
Open Interest (OI) 10,66,800
Change in OI -4,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,40,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE147.50
0.15 0.00 0.00% 124.90
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 8,400
Open Interest (OI) 2,14,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 33,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE147.50
15.60 0.00 0.00% 109.45
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 20.15
Offer Price 24.05
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% 124.65
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE152.50
23.50 0.00 0.00% 101.55
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 25.50
Offer Price 29.50
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE167.50
0.10 0.00 0.00% 124.95
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 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE110.00
22.40 0.00 0.00% 102.65
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 13.60
Offer Price 16.20
Bid Quantity 4,200
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% 124.55
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 0.50
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE157.50
0.05 0.00 0.00% 125.00
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE182.50
0.70 0.00 0.00% 124.35
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE80.00
0.15 0.00 0.00% 124.90
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 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE90.00
0.10 0.00 0.00% 124.95
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 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE137.50
13.00 0.00 0.00% 112.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 11.40
Offer Price 14.15
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE165.00
0.05 0.00 0.00% 125.00
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 37,800
Open Interest (OI) 2,47,800
Change in OI -16,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE155.00
0.05 0.00 0.00% 125.00
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,17,600
Open Interest (OI) 12,01,200
Change in OI -29,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,08,200
Offer Quantity 2,22,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE155.00
23.00 0.00 0.00% 102.05
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 27.70
Offer Price 32.10
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% 125.00
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
CE145.00
0.15 0.00 0.00% 124.90
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 11,29,800
Open Interest (OI) 25,41,000
Change in OI -4,70,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 71,400
Offer Quantity 54,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE122.50
3.80 0.00 0.00% 121.25
Previous Close 3.80
Open 4.05
High 4.15
Low 3.30
Vol 96,600
Open Interest (OI) 29,400
Change in OI 4,200
Bid Price 3.50
Offer Price 4.05
Bid Quantity 4,200
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% 124.80
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 0.30
Bid Quantity 0
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% 124.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE150.00
24.95 -0.05 -0.20% 100.10
Previous Close 25.00
Open 24.95
High 25.00
Low 24.85
Vol 42,000
Open Interest (OI) 3,65,400
Change in OI -25,200
Bid Price 22.40
Offer Price 25.60
Bid Quantity 79,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE140.00
14.75 -0.05 -0.34% 110.30
Previous Close 14.80
Open 15.80
High 15.80
Low 14.60
Vol 50,400
Open Interest (OI) 10,08,000
Change in OI -42,000
Bid Price 14.60
Offer Price 15.15
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
2.05 -0.10 -4.65% 123.00
Previous Close 2.15
Open 2.05
High 2.45
Low 1.85
Vol 35,11,200
Open Interest (OI) 15,54,000
Change in OI 1,26,000
Bid Price 2.05
Offer Price 2.10
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE145.00
19.80 -1.20 -5.71% 105.25
Previous Close 21.00
Open 19.80
High 19.80
Low 19.80
Vol 4,200
Open Interest (OI) 4,99,800
Change in OI 0
Bid Price 18.05
Offer Price 20.80
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE132.50
7.50 -0.60 -7.41% 117.55
Previous Close 8.10
Open 7.50
High 7.50
Low 7.25
Vol 1,17,600
Open Interest (OI) 3,40,200
Change in OI -71,400
Bid Price 7.50
Offer Price 8.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE135.00
9.90 -0.80 -7.48% 115.15
Previous Close 10.70
Open 10.05
High 10.90
Low 9.80
Vol 1,51,200
Open Interest (OI) 19,23,600
Change in OI -1,05,000
Bid Price 9.95
Offer Price 10.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE130.00
5.20 -0.70 -11.86% 119.85
Previous Close 5.90
Open 5.80
High 6.00
Low 4.80
Vol 2,39,400
Open Interest (OI) 30,11,400
Change in OI -42,000
Bid Price 5.25
Offer Price 5.45
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE132.50
0.35 -0.05 -12.50% 124.70
Previous Close 0.40
Open 0.35
High 0.45
Low 0.25
Vol 9,40,800
Open Interest (OI) 13,52,400
Change in OI -1,63,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE127.50
1.05 -0.15 -12.50% 124.00
Previous Close 1.20
Open 1.00
High 1.30
Low 0.95
Vol 25,11,600
Open Interest (OI) 11,50,800
Change in OI 1,84,800
Bid Price 1.05
Offer Price 1.10
Bid Quantity 4,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE130.00
0.60 -0.10 -14.29% 124.45
Previous Close 0.70
Open 0.90
High 0.90
Low 0.55
Vol 35,49,000
Open Interest (OI) 50,06,400
Change in OI -1,17,600
Bid Price 0.60
Offer Price 0.65
Bid Quantity 42,000
Offer Quantity 54,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE127.50
3.20 -0.70 -17.95% 121.85
Previous Close 3.90
Open 3.95
High 4.00
Low 3.00
Vol 1,97,400
Open Interest (OI) 6,84,600
Change in OI 84,000
Bid Price 3.05
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
PE117.50
0.45 -0.10 -18.18% 124.60
Previous Close 0.55
Open 0.40
High 0.55
Low 0.40
Vol 50,400
Open Interest (OI) 2,77,200
Change in OI -4,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 21,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE137.50
0.20 -0.05 -20.00% 124.85
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 92,400
Open Interest (OI) 6,04,800
Change in OI -37,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE125.00
1.90 -0.55 -22.45% 123.15
Previous Close 2.45
Open 2.90
High 2.90
Low 1.70
Vol 17,43,000
Open Interest (OI) 19,95,000
Change in OI 33,600
Bid Price 1.80
Offer Price 1.90
Bid Quantity 12,600
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% 124.90
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 3,31,800
Open Interest (OI) 10,20,600
Change in OI -1,38,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,62,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE122.50
1.05 -0.40 -27.59% 124.00
Previous Close 1.45
Open 1.55
High 1.60
Low 1.05
Vol 6,59,400
Open Interest (OI) 6,34,200
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 25,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE120.00
0.65 -0.25 -27.78% 124.40
Previous Close 0.90
Open 1.05
High 1.05
Low 0.65
Vol 22,68,000
Open Interest (OI) 38,34,600
Change in OI -2,31,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 25,200
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE115.00
0.25 -0.10 -28.57% 124.80
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 7,72,800
Open Interest (OI) 9,61,800
Change in OI 25,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,200
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE150.00
0.10 -0.05 -33.33% 124.95
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 12,34,800
Open Interest (OI) 44,05,800
Change in OI -4,24,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 20,37,000
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE142.50
0.10 -0.10 -50.00% 124.95
Previous Close 0.20
Open 0.35
High 0.35
Low 0.10
Vol 50,400
Open Interest (OI) 3,69,600
Change in OI -4,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,59,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE160.00
0.05 -0.05 -50.00% 125.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,63,800
Open Interest (OI) 19,99,200
Change in OI -58,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,46,800
Offer Quantity 2,73,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE152.50
0.05 -0.05 -50.00% 125.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 8,400
Open Interest (OI) 1,09,200
Change in OI -8,400
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE105.00
0.05 -0.05 -50.00% 125.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 79,800
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE100.00
0.05 -0.05 -50.00% 125.00
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 33,600
Open Interest (OI) 1,51,200
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 50,400
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE147.50
21.60 13.20 157.14% 103.45
Previous Close 8.40
Open 21.60
High 21.60
Low 21.60
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 20.35
Offer Price 27.65
Bid Quantity 25,200
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE117.50
3.30 1.40 73.68% 121.75
Previous Close 1.90
Open 3.30
High 3.30
Low 3.30
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.10
Offer Price 2.70
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
1.35 0.15 12.50% 123.70
Previous Close 1.20
Open 1.30
High 1.45
Low 1.20
Vol 5,25,000
Open Interest (OI) 12,01,200
Change in OI 1,51,200
Bid Price 1.30
Offer Price 1.40
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE127.50
4.60 0.45 10.84% 120.45
Previous Close 4.15
Open 4.50
High 4.60
Low 4.45
Vol 16,800
Open Interest (OI) 50,400
Change in OI 4,200
Bid Price 4.10
Offer Price 4.85
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE130.00
3.50 0.25 7.69% 121.55
Previous Close 3.25
Open 3.25
High 3.75
Low 3.20
Vol 6,00,600
Open Interest (OI) 7,01,400
Change in OI 1,76,400
Bid Price 3.35
Offer Price 3.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE125.00
5.55 0.10 1.83% 119.50
Previous Close 5.45
Open 4.85
High 5.95
Low 4.85
Vol 3,73,800
Open Interest (OI) 3,19,200
Change in OI 1,47,000
Bid Price 5.55
Offer Price 5.70
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
1.95 0.00 0.00% 123.10
Previous Close 1.95
Open 2.20
High 2.25
Low 1.90
Vol 2,47,800
Open Interest (OI) 3,73,800
Change in OI 1,13,400
Bid Price 1.95
Offer Price 2.00
Bid Quantity 8,400
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% 115.55
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 8.10
Offer Price 11.80
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
0.35 0.00 0.00% 124.70
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 50,400
Open Interest (OI) 3,23,400
Change in OI 29,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 54,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE155.00
0.90 0.00 0.00% 124.15
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 0.15
Offer Price 3.25
Bid Quantity 4,200
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE170.00
0.40 0.00 0.00% 124.65
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 0.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE180.00
0.50 0.00 0.00% 124.55
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 0.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE122.50
5.35 0.00 0.00% 119.70
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 2.95
Offer Price 4.55
Bid Quantity 4,200
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE100.00
0.40 0.00 0.00% 124.65
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 46,200
Open Interest (OI) 58,800
Change in OI 33,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE150.00
0.60 0.00 0.00% 124.45
Previous Close 0.60
Open 0.60
High 0.65
Low 0.50
Vol 1,47,000
Open Interest (OI) 7,89,600
Change in OI 25,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 21,000
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE150.00
12.00 0.00 0.00% 113.05
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 21.95
Offer Price 26.80
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE140.00
14.85 -0.50 -3.26% 110.20
Previous Close 15.35
Open 15.00
High 15.90
Low 14.85
Vol 21,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 14.95
Offer Price 17.10
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE125.00
4.70 -0.40 -7.84% 120.35
Previous Close 5.10
Open 5.00
High 5.30
Low 4.35
Vol 2,47,800
Open Interest (OI) 4,91,400
Change in OI 1,00,800
Bid Price 4.50
Offer Price 4.70
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE130.00
7.35 -0.65 -8.13% 117.70
Previous Close 8.00
Open 8.15
High 8.15
Low 7.15
Vol 1,38,600
Open Interest (OI) 8,69,400
Change in OI 42,000
Bid Price 7.25
Offer Price 7.65
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
2.65 -0.25 -8.62% 122.40
Previous Close 2.90
Open 3.00
High 3.00
Low 2.50
Vol 3,23,400
Open Interest (OI) 6,17,400
Change in OI -16,800
Bid Price 2.55
Offer Price 2.65
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
9.15 -1.35 -12.86% 115.90
Previous Close 10.50
Open 9.15
High 9.15
Low 9.15
Vol 16,800
Open Interest (OI) 16,800
Change in OI 0
Bid Price 7.10
Offer Price 9.15
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE145.00
0.85 -0.15 -15.00% 124.20
Previous Close 1.00
Open 0.90
High 0.95
Low 0.85
Vol 46,200
Open Interest (OI) 1,13,400
Change in OI 29,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE132.50
2.75 -0.50 -15.38% 122.30
Previous Close 3.25
Open 2.75
High 2.75
Low 2.75
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.90
Offer Price 3.40
Bid Quantity 79,800
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE105.00
0.45 -0.10 -18.18% 124.60
Previous Close 0.55
Open 0.30
High 0.50
Low 0.30
Vol 12,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE110.00
0.80 -0.20 -20.00% 124.25
Previous Close 1.00
Open 1.00
High 1.00
Low 0.80
Vol 50,400
Open Interest (OI) 79,800
Change in OI 33,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE115.00
1.30 -0.45 -25.71% 123.75
Previous Close 1.75
Open 1.20
High 1.65
Low 1.20
Vol 1,05,000
Open Interest (OI) 1,47,000
Change in OI 50,400
Bid Price 1.25
Offer Price 1.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE110.00
17.00 -30.65 -64.32% 108.05
Previous Close 47.65
Open 17.00
High 17.00
Low 17.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 16.10
Offer Price 17.90
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE117.50
10.00 -30.80 -75.49% 115.05
Previous Close 40.80
Open 10.00
High 10.00
Low 10.00
Vol 4,200
Open Interest (OI) 0
Change in OI 0
Bid Price 9.50
Offer Price 12.75
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE130.00
8.50 0.00 0.00% 116.55
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 4.00
Offer Price 12.00
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 0.00 0.00% 122.05
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
CE150.00
1.05 0.00 0.00% 124.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
CE120.00
6.00 0.00 0.00% 119.05
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 5.00
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
3.90 0.00 0.00% 121.15
Previous Close 3.90
Open 3.90
High 3.90
Low 3.90
Vol 4,200
Open Interest (OI) 54,600
Change in OI 0
Bid Price 3.65
Offer Price 4.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE105.00
1.00 -1.00 -50.00% 124.05
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.30
Offer Price 1.90
Bid Quantity 16,800
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