Coal India Ltd.

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

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

Add to Portfolio

NSE

133.00

Change	Change %
-4.35	-3.17%
Updated:22 Jan, 2021, 13:44 PM IST

BSE

132.70

Change	Change %
-4.80	-3.49%
Updated:22 Jan, 2021, 13:56 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE132.50	2.00	1.15	135.29%	131.00
Previous Close 0.85 Open 0.85 High 2.05 Low 0.75 Vol 14,23,800 Open Interest (OI) 4,78,800 Change in OI 0 Bid Price 2.00 Offer Price 2.05 Bid Quantity 16,800 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE135.00	3.50	1.90	118.75%	129.50
Previous Close 1.60 Open 2.10 High 3.60 Low 1.35 Vol 41,66,400 Open Interest (OI) 14,70,000 Change in OI -2,31,000 Bid Price 3.45 Offer Price 3.55 Bid Quantity 16,800 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE130.00	1.20	0.65	118.18%	131.80
Previous Close 0.55 Open 0.75 High 1.25 Low 0.45 Vol 29,94,600 Open Interest (OI) 23,85,600 Change in OI -12,600 Bid Price 1.15 Offer Price 1.25 Bid Quantity 29,400 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE137.50	5.50	2.80	103.70%	127.50
Previous Close 2.70 Open 2.65 High 5.50 Low 2.30 Vol 15,24,600 Open Interest (OI) 4,99,800 Change in OI -2,01,600 Bid Price 5.30 Offer Price 5.50 Bid Quantity 8,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE110.00	0.10	0.05	100.00%	132.90
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 16,800 Open Interest (OI) 1,89,000 Change in OI -12,600 Bid Price 0.05 Offer Price 0.10 Bid Quantity 12,600 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE122.50	0.20	0.10	100.00%	132.80
Previous Close 0.10 Open 0.15 High 0.25 Low 0.15 Vol 33,600 Open Interest (OI) 1,55,400 Change in OI -8,400 Bid Price 0.20 Offer Price 0.25 Bid Quantity 12,600 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE127.50	0.60	0.30	100.00%	132.40
Previous Close 0.30 Open 0.35 High 0.65 Low 0.35 Vol 3,82,200 Open Interest (OI) 4,41,000 Change in OI 54,600 Bid Price 0.60 Offer Price 0.70 Bid Quantity 29,400 Offer Quantity 33,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE125.00	0.35	0.15	75.00%	132.65
Previous Close 0.20 Open 0.15 High 0.40 Low 0.15 Vol 7,47,600 Open Interest (OI) 23,47,800 Change in OI -33,600 Bid Price 0.35 Offer Price 0.40 Bid Quantity 33,600 Offer Quantity 25,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE140.00	7.10	2.85	67.06%	125.90
Previous Close 4.25 Open 4.30 High 7.35 Low 3.85 Vol 14,36,400 Open Interest (OI) 21,75,600 Change in OI -3,94,800 Bid Price 7.50 Offer Price 7.70 Bid Quantity 8,400 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE142.50	9.15	3.30	56.41%	123.85
Previous Close 5.85 Open 6.00 High 9.15 Low 6.00 Vol 1,76,400 Open Interest (OI) 3,23,400 Change in OI -71,400 Bid Price 9.60 Offer Price 10.15 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE145.00	11.10	3.10	38.75%	121.90
Previous Close 8.00 Open 8.20 High 11.90 Low 8.20 Vol 2,18,400 Open Interest (OI) 16,08,600 Change in OI -92,400 Bid Price 12.20 Offer Price 12.55 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE155.00	20.40	5.60	37.84%	112.60
Previous Close 14.80 Open 20.50 High 20.50 Low 20.30 Vol 12,600 Open Interest (OI) 21,000 Change in OI 0 Bid Price 19.90 Offer Price 23.20 Bid Quantity 4,200 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE147.50	13.40	3.40	34.00%	119.60
Previous Close 10.00 Open 11.50 High 13.40 Low 11.50 Vol 12,600 Open Interest (OI) 2,39,400 Change in OI 0 Bid Price 14.50 Offer Price 15.10 Bid Quantity 4,200 Offer Quantity 25,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE120.00	0.20	0.05	33.33%	132.80
Previous Close 0.15 Open 0.15 High 0.25 Low 0.10 Vol 2,73,000 Open Interest (OI) 15,45,600 Change in OI -42,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 42,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE150.00	16.70	3.60	27.48%	116.30
Previous Close 13.10 Open 13.00 High 16.80 Low 13.00 Vol 58,800 Open Interest (OI) 3,27,600 Change in OI -37,800 Bid Price 17.05 Offer Price 17.50 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE160.00	26.60	3.35	14.41%	106.40
Previous Close 23.25 Open 22.55 High 26.60 Low 22.55 Vol 12,600 Open Interest (OI) 1,63,800 Change in OI 0 Bid Price 26.90 Offer Price 27.50 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE107.50	0.05	0.00	0.00%	132.95
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 0.10 Bid Quantity 0 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE162.50	0.10	0.00	0.00%	132.90
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 54,600 Open Interest (OI) 1,76,400 Change in OI 16,800 Bid Price 0.05 Offer Price 0.15 Bid Quantity 1,30,200 Offer Quantity 46,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE125.00	19.20	0.00	0.00%	113.80
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 7.85 Offer Price 8.65 Bid Quantity 4,200 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE82.50	0.05	0.00	0.00%	132.95
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE170.00	28.40	0.00	0.00%	104.60
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 36.75 Offer Price 40.45 Bid Quantity 4,200 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE152.50	14.00	0.00	0.00%	119.00
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 18.35 Offer Price 20.75 Bid Quantity 21,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE167.50	0.10	0.00	0.00%	132.90
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 71,400 Open Interest (OI) 1,51,200 Change in OI 12,600 Bid Price 0.05 Offer Price 0.10 Bid Quantity 75,600 Offer Quantity 29,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE110.00	32.00	0.00	0.00%	101.00
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 21.10 Offer Price 28.35 Bid Quantity 4,200 Offer Quantity 96,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE112.50	0.10	0.00	0.00%	132.90
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 0.45 Bid Quantity 0 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE80.00	0.10	0.00	0.00%	132.90
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE105.00	0.10	0.00	0.00%	132.90
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 0.10 Bid Quantity 0 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE120.00	28.00	0.00	0.00%	105.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 21,000 Change in OI 0 Bid Price 12.60 Offer Price 14.00 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE165.00	0.10	0.00	0.00%	132.90
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 1,17,600 Open Interest (OI) 12,76,800 Change in OI -25,200 Bid Price 0.05 Offer Price 0.10 Bid Quantity 3,86,400 Offer Quantity 29,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE77.50	0.05	0.00	0.00%	132.95
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE117.50	0.10	0.00	0.00%	132.90
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 12,600 Open Interest (OI) 25,200 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 58,800 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE127.50	14.75	0.00	0.00%	118.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 21,000 Change in OI 0 Bid Price 4.35 Offer Price 8.10 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE100.00	0.05	0.00	0.00%	132.95
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 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE175.00	0.05	0.00	0.00%	132.95
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 33,600 Open Interest (OI) 4,41,000 Change in OI 4,200 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE155.00	0.20	-0.05	-20.00%	132.80
Previous Close 0.25 Open 0.25 High 0.25 Low 0.10 Vol 11,84,400 Open Interest (OI) 26,25,000 Change in OI -2,18,400 Bid Price 0.15 Offer Price 0.20 Bid Quantity 3,57,000 Offer Quantity 5,54,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE160.00	0.15	-0.05	-25.00%	132.85
Previous Close 0.20 Open 0.15 High 0.20 Low 0.10 Vol 26,20,800 Open Interest (OI) 53,13,000 Change in OI -2,31,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 6,80,400 Offer Quantity 4,20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE157.50	0.15	-0.05	-25.00%	132.85
Previous Close 0.20 Open 0.15 High 0.20 Low 0.15 Vol 1,38,600 Open Interest (OI) 2,81,400 Change in OI -8,400 Bid Price 0.15 Offer Price 0.20 Bid Quantity 4,200 Offer Quantity 46,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE172.50	0.05	-0.05	-50.00%	132.95
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 67,200 Open Interest (OI) 3,02,400 Change in OI -25,200 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE170.00	0.05	-0.05	-50.00%	132.95
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 2,43,600 Open Interest (OI) 18,85,800 Change in OI -1,55,400 Bid Price 0.05 Offer Price 0.10 Bid Quantity 3,78,000 Offer Quantity 2,85,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE152.50	0.15	-0.15	-50.00%	132.85
Previous Close 0.30 Open 0.30 High 0.30 Low 0.15 Vol 1,80,600 Open Interest (OI) 5,96,400 Change in OI -58,800 Bid Price 0.15 Offer Price 0.20 Bid Quantity 16,800 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE150.00	0.20	-0.20	-50.00%	132.80
Previous Close 0.40 Open 0.35 High 0.35 Low 0.15 Vol 58,59,000 Open Interest (OI) 86,73,000 Change in OI -4,36,800 Bid Price 0.20 Offer Price 0.25 Bid Quantity 88,200 Offer Quantity 8,31,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK PE115.00	0.05	-0.05	-50.00%	132.95
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 25,200 Open Interest (OI) 4,03,200 Change in OI 4,200 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,68,000 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE122.50	12.10	-12.40	-50.61%	120.90
Previous Close 24.50 Open 12.10 High 12.10 Low 12.10 Vol 4,200 Open Interest (OI) 8,400 Change in OI 0 Bid Price 2.20 Offer Price 11.80 Bid Quantity 96,600 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE130.00	4.00	-4.30	-51.81%	129.00
Previous Close 8.30 Open 7.80 High 7.80 Low 4.00 Vol 1,80,600 Open Interest (OI) 2,01,600 Change in OI 8,400 Bid Price 3.85 Offer Price 4.25 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE147.50	0.25	-0.30	-54.55%	132.75
Previous Close 0.55 Open 0.40 High 0.45 Low 0.20 Vol 6,42,600 Open Interest (OI) 9,24,000 Change in OI -29,400 Bid Price 0.20 Offer Price 0.25 Bid Quantity 2,52,000 Offer Quantity 1,17,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE132.50	2.40	-3.60	-60.00%	130.60
Previous Close 6.00 Open 4.70 High 4.70 Low 2.40 Vol 1,26,000 Open Interest (OI) 54,600 Change in OI 0 Bid Price 2.35 Offer Price 2.50 Bid Quantity 4,200 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE145.00	0.30	-0.45	-60.00%	132.70
Previous Close 0.75 Open 0.75 High 0.75 Low 0.25 Vol 38,55,600 Open Interest (OI) 51,57,600 Change in OI 1,09,200 Bid Price 0.25 Offer Price 0.30 Bid Quantity 3,86,400 Offer Quantity 7,30,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE135.00	1.40	-2.75	-66.27%	131.60
Previous Close 4.15 Open 3.80 High 4.10 Low 1.35 Vol 33,34,800 Open Interest (OI) 8,82,000 Change in OI 3,27,600 Bid Price 1.35 Offer Price 1.45 Bid Quantity 29,400 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE142.50	0.35	-0.80	-69.57%	132.65
Previous Close 1.15 Open 0.95 High 1.00 Low 0.35 Vol 16,50,600 Open Interest (OI) 9,57,600 Change in OI 71,400 Bid Price 0.30 Offer Price 0.35 Bid Quantity 1,13,400 Offer Quantity 67,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE137.50	0.80	-2.00	-71.43%	132.20
Previous Close 2.80 Open 3.00 High 3.00 Low 0.80 Vol 25,32,600 Open Interest (OI) 7,18,200 Change in OI 2,43,600 Bid Price 0.80 Offer Price 0.85 Bid Quantity 25,200 Offer Quantity 25,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 28-01-2021	OPTSTK CE140.00	0.50	-1.30	-72.22%	132.50
Previous Close 1.80 Open 1.95 High 2.00 Low 0.50 Vol 75,13,800 Open Interest (OI) 63,08,400 Change in OI 8,69,400 Bid Price 0.50 Offer Price 0.55 Bid Quantity 42,000 Offer Quantity 1,00,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE132.50	7.00	1.65	30.84%	126.00
Previous Close 5.35 Open 5.00 High 7.00 Low 5.00 Vol 37,800 Open Interest (OI) 2,31,000 Change in OI 0 Bid Price 6.05 Offer Price 7.30 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE127.50	4.50	1.00	28.57%	128.50
Previous Close 3.50 Open 3.70 High 4.50 Low 3.70 Vol 46,200 Open Interest (OI) 79,800 Change in OI 21,000 Bid Price 2.20 Offer Price 4.70 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE135.00	8.45	1.75	26.12%	124.55
Previous Close 6.70 Open 6.60 High 8.50 Low 6.35 Vol 4,99,800 Open Interest (OI) 9,32,400 Change in OI 2,26,800 Bid Price 8.55 Offer Price 8.75 Bid Quantity 4,200 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE125.00	3.65	0.75	25.86%	129.35
Previous Close 2.90 Open 2.90 High 3.70 Low 2.75 Vol 6,42,600 Open Interest (OI) 12,34,800 Change in OI 2,68,800 Bid Price 3.60 Offer Price 3.70 Bid Quantity 8,400 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE115.00	1.25	0.25	25.00%	131.75
Previous Close 1.00 Open 1.10 High 1.25 Low 0.85 Vol 92,400 Open Interest (OI) 2,14,200 Change in OI 63,000 Bid Price 1.00 Offer Price 1.25 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE130.00	5.60	1.10	24.44%	127.40
Previous Close 4.50 Open 4.70 High 5.65 Low 4.40 Vol 6,63,600 Open Interest (OI) 17,97,600 Change in OI 1,68,000 Bid Price 5.70 Offer Price 5.80 Bid Quantity 4,200 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE140.00	11.75	2.20	23.04%	121.25
Previous Close 9.55 Open 9.45 High 11.75 Low 9.45 Vol 2,73,000 Open Interest (OI) 7,14,000 Change in OI 71,400 Bid Price 11.95 Offer Price 12.10 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE150.00	19.80	3.20	19.28%	113.20
Previous Close 16.60 Open 18.00 High 19.80 Low 18.00 Vol 16,800 Open Interest (OI) 75,600 Change in OI 12,600 Bid Price 19.25 Offer Price 21.00 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE137.50	9.75	1.55	18.90%	123.25
Previous Close 8.20 Open 8.70 High 9.75 Low 8.70 Vol 29,400 Open Interest (OI) 1,05,000 Change in OI -4,200 Bid Price 10.30 Offer Price 10.50 Bid Quantity 12,600 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE125.00	14.65	2.30	18.62%	118.35
Previous Close 12.35 Open 16.05 High 16.05 Low 14.65 Vol 12,600 Open Interest (OI) 8,400 Change in OI 4,200 Bid Price 6.15 Offer Price 15.65 Bid Quantity 96,600 Offer Quantity 33,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE120.00	2.20	0.30	15.79%	130.80
Previous Close 1.90 Open 1.90 High 2.20 Low 1.60 Vol 2,73,000 Open Interest (OI) 13,18,800 Change in OI 1,80,600 Bid Price 1.80 Offer Price 2.20 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE145.00	15.00	2.00	15.38%	118.00
Previous Close 13.00 Open 13.90 High 15.00 Low 13.55 Vol 79,800 Open Interest (OI) 1,00,800 Change in OI 33,600 Bid Price 15.55 Offer Price 16.30 Bid Quantity 8,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE137.50	6.65	0.65	10.83%	126.35
Previous Close 6.00 Open 8.25 High 8.35 Low 6.65 Vol 46,200 Open Interest (OI) 21,000 Change in OI 0 Bid Price 5.50 Offer Price 5.85 Bid Quantity 12,600 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE162.50	4.60	0.00	0.00%	128.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 71,400 Change in OI 0 Bid Price 0.80 Offer Price 0.00 Bid Quantity 16,800 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE172.50	1.75	0.00	0.00%	131.25
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 0.75 Offer Price 0.00 Bid Quantity 4,200 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE142.50	10.50	0.00	0.00%	122.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 50,400 Change in OI 0 Bid Price 7.55 Offer Price 15.55 Bid Quantity 4,200 Offer Quantity 29,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE160.00	21.55	0.00	0.00%	111.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,01,600 Change in OI 0 Bid Price 25.60 Offer Price 31.75 Bid Quantity 25,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE170.00	28.00	0.00	0.00%	105.00
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 28.30 Offer Price 42.85 Bid Quantity 96,600 Offer Quantity 96,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE147.50	10.00	0.00	0.00%	123.00
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 12.50 Offer Price 19.65 Bid Quantity 12,600 Offer Quantity 25,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE110.00	0.60	0.00	0.00%	132.40
Previous Close 0.60 Open 0.65 High 0.65 Low 0.45 Vol 37,800 Open Interest (OI) 50,400 Change in OI 21,000 Bid Price 0.55 Offer Price 0.70 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE112.50	1.00	0.00	0.00%	132.00
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 3.10 Bid Quantity 84,000 Offer Quantity 96,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE157.50	4.00	0.00	0.00%	129.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 71,400 Change in OI 0 Bid Price 1.60 Offer Price 2.50 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE117.50	1.00	0.00	0.00%	132.00
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 0.35 Offer Price 3.35 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE122.50	2.50	0.00	0.00%	130.50
Previous Close 2.50 Open 2.50 High 2.50 Low 2.50 Vol 4,200 Open Interest (OI) 2,39,400 Change in OI 0 Bid Price 2.30 Offer Price 2.95 Bid Quantity 4,200 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE177.50	1.20	0.00	0.00%	131.80
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 0.25 Offer Price 1.40 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE170.00	1.05	-0.40	-27.59%	131.95
Previous Close 1.45 Open 1.35 High 1.55 Low 1.00 Vol 1,51,200 Open Interest (OI) 5,46,000 Change in OI 58,800 Bid Price 1.00 Offer Price 1.10 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE160.00	1.80	-0.80	-30.77%	131.20
Previous Close 2.60 Open 2.60 High 2.70 Low 1.65 Vol 5,71,200 Open Interest (OI) 11,84,400 Change in OI 54,600 Bid Price 1.80 Offer Price 1.95 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE150.00	3.05	-1.45	-32.22%	129.95
Previous Close 4.50 Open 4.75 High 4.75 Low 3.05 Vol 19,61,400 Open Interest (OI) 75,01,200 Change in OI 8,19,000 Bid Price 3.05 Offer Price 3.10 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE135.00	6.50	-3.10	-32.29%	126.50
Previous Close 9.60 Open 9.55 High 9.55 Low 6.50 Vol 5,96,400 Open Interest (OI) 4,45,200 Change in OI 3,19,200 Bid Price 6.55 Offer Price 6.65 Bid Quantity 4,200 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE140.00	5.05	-2.45	-32.67%	127.95
Previous Close 7.50 Open 7.45 High 7.45 Low 5.05 Vol 13,06,200 Open Interest (OI) 18,31,200 Change in OI 4,07,400 Bid Price 5.00 Offer Price 5.10 Bid Quantity 50,400 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE145.00	3.90	-1.90	-32.76%	129.10
Previous Close 5.80 Open 6.00 High 6.00 Low 3.90 Vol 8,77,800 Open Interest (OI) 7,85,400 Change in OI 2,18,400 Bid Price 3.85 Offer Price 3.95 Bid Quantity 8,400 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE175.00	0.80	-0.40	-33.33%	132.20
Previous Close 1.20 Open 1.15 High 1.15 Low 0.75 Vol 54,600 Open Interest (OI) 88,200 Change in OI 21,000 Bid Price 0.75 Offer Price 0.90 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE155.00	2.15	-1.25	-36.76%	130.85
Previous Close 3.40 Open 3.70 High 3.70 Low 2.15 Vol 3,36,000 Open Interest (OI) 5,62,800 Change in OI 1,26,000 Bid Price 2.10 Offer Price 2.55 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE165.00	1.20	-0.70	-36.84%	131.80
Previous Close 1.90 Open 1.90 High 1.90 Low 1.20 Vol 33,600 Open Interest (OI) 2,81,400 Change in OI 0 Bid Price 1.20 Offer Price 1.65 Bid Quantity 8,400 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE142.50	4.95	-3.05	-38.13%	128.05
Previous Close 8.00 Open 5.45 High 5.45 Low 4.80 Vol 16,800 Open Interest (OI) 33,600 Change in OI 0 Bid Price 4.30 Offer Price 4.50 Bid Quantity 8,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE130.00	8.90	-6.00	-40.27%	124.10
Previous Close 14.90 Open 9.75 High 9.75 Low 8.90 Vol 84,000 Open Interest (OI) 79,800 Change in OI 0 Bid Price 8.05 Offer Price 9.10 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK PE152.50	14.35	-14.45	-50.17%	118.65
Previous Close 28.80 Open 14.35 High 14.35 Low 14.35 Vol 4,200 Open Interest (OI) 4,200 Change in OI 0 Bid Price 15.60 Offer Price 25.10 Bid Quantity 96,600 Offer Quantity 96,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE147.50	3.55	-5.00	-58.48%	129.45
Previous Close 8.55 Open 3.80 High 3.80 Low 3.50 Vol 29,400 Open Interest (OI) 16,800 Change in OI 0 Bid Price 3.15 Offer Price 3.75 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-02-2021	OPTSTK CE152.50	0.85	-4.45	-83.96%	132.15
Previous Close 5.30 Open 0.85 High 0.85 Low 0.85 Vol 4,200 Open Interest (OI) 37,800 Change in OI 0 Bid Price 1.85 Offer Price 3.10 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-03-2021	OPTSTK PE120.00	4.05	0.95	30.65%	128.95
Previous Close 3.10 Open 3.25 High 4.05 Low 3.25 Vol 46,200 Open Interest (OI) 1,38,600 Change in OI 42,000 Bid Price 3.30 Offer Price 4.10 Bid Quantity 4,200 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-03-2021	OPTSTK PE130.00	6.00	0.00	0.00%	127.00
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 3.00 Offer Price 0.00 Bid Quantity 4,200 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-03-2021	OPTSTK PE122.50	3.25	0.00	0.00%	129.75
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 3.40 Offer Price 0.00 Bid Quantity 4,200 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-03-2021	OPTSTK PE125.00	4.50	0.00	0.00%	128.50
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 0.70 Offer Price 0.00 Bid Quantity 8,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-03-2021	OPTSTK CE140.00	7.75	-1.40	-15.30%	125.25
Previous Close 9.15 Open 8.00 High 8.00 Low 7.75 Vol 12,600 Open Interest (OI) 8,400 Change in OI 0 Bid Price 6.80 Offer Price 8.00 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 25-03-2021	OPTSTK CE150.00	4.55	-3.45	-43.13%	128.45
Previous Close 8.00 Open 5.30 High 5.30 Low 4.50 Vol 1,09,200 Open Interest (OI) 1,38,600 Change in OI 1,00,800 Bid Price 4.50 Offer Price 4.90 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Coal India's Price Swing Today

5.88% 94.12%

Recovery from Intraday Low Fall from Intrday High

1.89% 98.11%

Recovery from Intraday Low Fall from Intrday High

Coal India's News and Announcements

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

By NDTV on 08 Jan 2020 | 07:17 AM

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

By NDTV on 07 Jan 2020 | 03:18 AM

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

By NDTV on 18 Nov 2019 | 02:12 AM

Investor Presentation

By NSE on 17 Aug 2018 | 00:00 AM

Investor Presentation

By NSE on 17 Aug 2018 | 00:00 AM

Coal India's Recent video coverage

Coal India's Corporate Information

Coal India's Reports

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

Management Info

AK Jha Chairman

AK Jha Managing Director

M Viswanathan Secretary

Registered Office

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

Tel: +91-33-23246526

Fax: +91-33-23246510

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

Website: www.coalindia.in

Registrars Details

Link Intime India Pvt Ltd.

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

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Coal India Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Coal India

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites