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

121.05

Change	Change %
1.50	1.25%
Updated:23 Sep, 2020, 15:59 PM IST

BSE

121.25

Change	Change %
1.65	1.38%
Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE120.00	2.20	1.05	91.30%	118.85
Previous Close 1.15 Open 1.65 High 2.20 Low 0.50 Vol 26,82,500 Open Interest (OI) 5,73,500 Change in OI -1,40,600 Bid Price 2.00 Offer Price 2.20 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE165.00	45.00	20.50	83.67%	76.05
Previous Close 24.50 Open 45.00 High 45.00 Low 45.00 Vol 7,400 Open Interest (OI) 3,700 Change in OI 0 Bid Price 38.40 Offer Price 50.35 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE122.50	1.00	0.45	81.82%	120.05
Previous Close 0.55 Open 0.60 High 1.00 Low 0.30 Vol 13,61,600 Open Interest (OI) 5,95,700 Change in OI 55,500 Bid Price 0.90 Offer Price 1.10 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE125.00	0.45	0.15	50.00%	120.60
Previous Close 0.30 Open 0.30 High 0.60 Low 0.10 Vol 34,22,500 Open Interest (OI) 18,01,900 Change in OI -7,65,900 Bid Price 0.35 Offer Price 0.45 Bid Quantity 7,400 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE137.50	18.00	0.40	2.27%	103.05
Previous Close 17.60 Open 18.10 High 18.10 Low 18.00 Vol 7,400 Open Interest (OI) 1,25,800 Change in OI 0 Bid Price 14.65 Offer Price 16.85 Bid Quantity 25,900 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE142.50	22.60	0.10	0.44%	98.45
Previous Close 22.50 Open 22.60 High 22.60 Low 22.60 Vol 3,700 Open Interest (OI) 18,500 Change in OI 0 Bid Price 17.55 Offer Price 23.30 Bid Quantity 85,100 Offer Quantity 18,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE107.50	16.45	0.00	0.00%	104.60
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 12.30 Offer Price 16.50 Bid Quantity 11,100 Offer Quantity 18,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE107.50	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.30 High 2.60 Low 0.05 Vol 14,800 Open Interest (OI) 11,100 Change in OI 0 Bid Price 0.00 Offer Price 0.15 Bid Quantity 0 Offer Quantity 14,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE162.50	0.05	0.00	0.00%	121.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 25,900 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE172.50	0.10	0.00	0.00%	120.95
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 0.05 Bid Quantity 0 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE185.00	0.05	0.00	0.00%	121.00
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 37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE85.00	2.40	0.00	0.00%	118.65
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 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE142.50	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 11,100 Open Interest (OI) 4,03,300 Change in OI -7,400 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 96,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE160.00	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 7,400 Open Interest (OI) 16,50,200 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,58,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE160.00	28.20	0.00	0.00%	92.85
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 34.05 Offer Price 46.90 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE170.00	0.05	0.00	0.00%	121.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,10,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,77,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE170.00	46.50	0.00	0.00%	74.55
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 43.15 Offer Price 56.75 Bid Quantity 37,000 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE180.00	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 3,700 Open Interest (OI) 5,21,700 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 3,10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE180.00	58.00	0.00	0.00%	63.05
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 51.70 Offer Price 67.65 Bid Quantity 37,000 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE147.50	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 51,800 Open Interest (OI) 1,62,800 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 88,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE95.00	0.10	0.00	0.00%	120.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 25,900 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE152.50	0.05	0.00	0.00%	121.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,22,100 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE150.00	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,22,100 Open Interest (OI) 40,92,200 Change in OI -92,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 3,33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE157.50	0.05	0.00	0.00%	121.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 14,800 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE115.00	1.85	0.00	0.00%	119.20
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 2.70 Offer Price 7.20 Bid Quantity 18,500 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE165.00	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 14,800 Open Interest (OI) 3,51,500 Change in OI -14,800 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 92,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE155.00	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 3,700 Open Interest (OI) 5,92,000 Change in OI -3,700 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 92,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE155.00	34.55	0.00	0.00%	86.50
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 29.75 Offer Price 41.15 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE190.00	0.10	0.00	0.00%	120.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 88,800 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE145.00	0.05	0.00	0.00%	121.00
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,18,400 Open Interest (OI) 20,31,300 Change in OI -92,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 3,44,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE145.00	25.60	0.00	0.00%	95.45
Previous Close 25.60 Open 25.30 High 25.60 Low 25.05 Vol 18,500 Open Interest (OI) 77,700 Change in OI -7,400 Bid Price 19.95 Offer Price 25.95 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE100.00	33.90	0.00	0.00%	87.15
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 19.30 Offer Price 24.60 Bid Quantity 11,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE100.00	0.05	0.00	0.00%	121.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 74,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE175.00	0.05	0.00	0.00%	121.00
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 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE150.00	29.75	-0.60	-1.98%	91.30
Previous Close 30.35 Open 30.20 High 30.20 Low 29.50 Vol 25,900 Open Interest (OI) 74,000 Change in OI -11,100 Bid Price 24.00 Offer Price 28.85 Bid Quantity 85,100 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE140.00	19.00	-1.50	-7.32%	102.05
Previous Close 20.50 Open 20.60 High 20.65 Low 19.00 Vol 1,62,800 Open Interest (OI) 4,62,500 Change in OI -1,40,600 Bid Price 17.05 Offer Price 19.35 Bid Quantity 37,000 Offer Quantity 33,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE132.50	11.95	-1.10	-8.43%	109.10
Previous Close 13.05 Open 12.50 High 13.50 Low 11.95 Vol 88,800 Open Interest (OI) 2,81,200 Change in OI -66,600 Bid Price 9.10 Offer Price 12.10 Bid Quantity 3,700 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE135.00	14.05	-1.50	-9.65%	107.00
Previous Close 15.55 Open 15.00 High 15.80 Low 14.05 Vol 2,81,200 Open Interest (OI) 6,80,800 Change in OI -1,92,400 Bid Price 12.00 Offer Price 13.85 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE130.00	8.40	-2.20	-20.75%	112.65
Previous Close 10.60 Open 10.50 High 11.35 Low 8.40 Vol 5,25,400 Open Interest (OI) 12,09,900 Change in OI -3,36,700 Bid Price 8.05 Offer Price 8.75 Bid Quantity 7,400 Offer Quantity 33,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE127.50	5.55	-2.50	-31.06%	115.50
Previous Close 8.05 Open 7.80 High 7.85 Low 5.55 Vol 66,600 Open Interest (OI) 3,29,300 Change in OI -59,200 Bid Price 5.55 Offer Price 7.20 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE132.50	0.10	-0.05	-33.33%	120.95
Previous Close 0.15 Open 0.10 High 0.15 Low 0.05 Vol 3,14,500 Open Interest (OI) 5,55,000 Change in OI -66,600 Bid Price 0.05 Offer Price 0.10 Bid Quantity 11,100 Offer Quantity 66,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE127.50	0.15	-0.10	-40.00%	120.90
Previous Close 0.25 Open 0.20 High 0.20 Low 0.05 Vol 9,91,600 Open Interest (OI) 6,95,600 Change in OI -4,62,500 Bid Price 0.15 Offer Price 0.25 Bid Quantity 11,100 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE122.50	2.00	-1.40	-41.18%	119.05
Previous Close 3.40 Open 3.45 High 3.50 Low 1.35 Vol 2,33,100 Open Interest (OI) 4,07,000 Change in OI -85,100 Bid Price 1.40 Offer Price 2.35 Bid Quantity 7,400 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE125.00	3.05	-2.65	-46.49%	118.00
Previous Close 5.70 Open 4.50 High 6.00 Low 3.05 Vol 7,73,300 Open Interest (OI) 12,98,700 Change in OI -5,55,000 Bid Price 3.05 Offer Price 4.10 Bid Quantity 7,400 Offer Quantity 22,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE130.00	0.10	-0.10	-50.00%	120.95
Previous Close 0.20 Open 0.10 High 0.15 Low 0.05 Vol 21,16,400 Open Interest (OI) 30,71,000 Change in OI -10,10,100 Bid Price 0.05 Offer Price 0.10 Bid Quantity 7,58,500 Offer Quantity 3,51,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE140.00	0.05	-0.05	-50.00%	121.00
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 20,42,400 Open Interest (OI) 41,47,700 Change in OI -2,51,600 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,73,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE110.00	0.05	-0.05	-50.00%	121.00
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 59,200 Open Interest (OI) 4,18,100 Change in OI -29,600 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 99,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE112.50	0.05	-0.05	-50.00%	121.00
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 11,100 Open Interest (OI) 11,100 Change in OI 3,700 Bid Price 0.00 Offer Price 0.50 Bid Quantity 0 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE137.50	0.05	-0.05	-50.00%	121.00
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 96,200 Open Interest (OI) 3,84,800 Change in OI -18,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 25,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE135.00	0.05	-0.10	-66.67%	121.00
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 11,43,300 Open Interest (OI) 15,65,100 Change in OI -5,14,300 Bid Price 0.05 Offer Price 0.10 Bid Quantity 22,200 Offer Quantity 1,70,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE117.50	0.15	-0.35	-70.00%	120.90
Previous Close 0.50 Open 0.10 High 0.50 Low 0.10 Vol 3,07,100 Open Interest (OI) 1,99,800 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 14,800 Offer Quantity 25,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE115.00	0.05	-0.20	-80.00%	121.00
Previous Close 0.25 Open 0.10 High 0.30 Low 0.05 Vol 9,84,200 Open Interest (OI) 6,54,900 Change in OI -4,55,100 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK PE120.00	0.25	-1.20	-82.76%	120.80
Previous Close 1.45 Open 0.90 High 1.75 Low 0.15 Vol 20,97,900 Open Interest (OI) 8,43,600 Change in OI -4,88,400 Bid Price 0.25 Offer Price 0.30 Bid Quantity 3,700 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 24-09-2020	OPTSTK CE117.50	2.85	-24.95	-89.75%	118.20
Previous Close 27.80 Open 2.60 High 2.85 Low 2.60 Vol 18,500 Open Interest (OI) 14,800 Change in OI 0 Bid Price 3.90 Offer Price 4.90 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE180.00	0.20	0.10	100.00%	120.85
Previous Close 0.10 Open 0.15 High 0.20 Low 0.15 Vol 18,500 Open Interest (OI) 37,000 Change in OI 14,800 Bid Price 0.15 Offer Price 0.20 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE135.00	1.95	0.45	30.00%	119.10
Previous Close 1.50 Open 1.60 High 1.95 Low 1.25 Vol 7,25,200 Open Interest (OI) 10,17,500 Change in OI 2,10,900 Bid Price 1.85 Offer Price 1.95 Bid Quantity 7,400 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE125.00	4.65	0.95	25.68%	116.40
Previous Close 3.70 Open 3.70 High 4.70 Low 3.40 Vol 18,24,100 Open Interest (OI) 21,79,300 Change in OI 5,88,300 Bid Price 4.65 Offer Price 4.70 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE122.50	5.60	1.05	23.08%	115.45
Previous Close 4.55 Open 4.70 High 5.60 Low 4.20 Vol 1,88,700 Open Interest (OI) 1,25,800 Change in OI 55,500 Bid Price 5.35 Offer Price 5.80 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE130.00	2.95	0.55	22.92%	118.10
Previous Close 2.40 Open 2.75 High 3.00 Low 2.20 Vol 14,91,100 Open Interest (OI) 23,79,100 Change in OI 2,84,900 Bid Price 2.85 Offer Price 3.00 Bid Quantity 7,400 Offer Quantity 11,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE120.00	6.70	1.15	20.72%	114.35
Previous Close 5.55 Open 5.90 High 6.80 Low 5.05 Vol 13,83,800 Open Interest (OI) 12,87,600 Change in OI 2,18,300 Bid Price 6.70 Offer Price 6.85 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE132.50	2.15	0.35	19.44%	118.90
Previous Close 1.80 Open 1.80 High 2.15 Low 1.80 Vol 14,800 Open Interest (OI) 48,100 Change in OI 11,100 Bid Price 2.00 Offer Price 2.75 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE165.00	43.80	6.75	18.22%	77.25
Previous Close 37.05 Open 43.80 High 43.80 Low 43.80 Vol 3,700 Open Interest (OI) 3,700 Change in OI 0 Bid Price 38.10 Offer Price 50.80 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE115.00	9.90	1.50	17.86%	111.15
Previous Close 8.40 Open 8.20 High 9.90 Low 7.80 Vol 70,300 Open Interest (OI) 1,77,600 Change in OI -22,200 Bid Price 8.65 Offer Price 10.30 Bid Quantity 22,200 Offer Quantity 25,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE145.00	24.75	3.70	17.58%	96.30
Previous Close 21.05 Open 24.75 High 24.75 Low 24.75 Vol 3,700 Open Interest (OI) 3,700 Change in OI 0 Bid Price 21.15 Offer Price 29.50 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE142.50	22.40	3.10	16.06%	98.65
Previous Close 19.30 Open 22.40 High 22.40 Low 22.40 Vol 3,700 Open Interest (OI) 3,700 Change in OI 0 Bid Price 17.05 Offer Price 25.25 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE127.50	3.40	0.45	15.25%	117.65
Previous Close 2.95 Open 3.00 High 3.45 Low 2.70 Vol 99,900 Open Interest (OI) 1,51,700 Change in OI 14,800 Bid Price 3.45 Offer Price 3.75 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE145.00	0.85	0.10	13.33%	120.20
Previous Close 0.75 Open 0.85 High 0.90 Low 0.70 Vol 51,800 Open Interest (OI) 1,40,600 Change in OI 14,800 Bid Price 0.85 Offer Price 0.90 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE140.00	1.20	0.10	9.09%	119.85
Previous Close 1.10 Open 1.15 High 1.25 Low 0.95 Vol 4,32,900 Open Interest (OI) 13,32,000 Change in OI 1,03,600 Bid Price 1.15 Offer Price 1.25 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE150.00	30.00	0.20	0.67%	91.05
Previous Close 29.80 Open 29.05 High 30.00 Low 29.05 Vol 18,500 Open Interest (OI) 29,600 Change in OI 7,400 Bid Price 25.95 Offer Price 34.90 Bid Quantity 37,000 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE137.50	7.50	0.00	0.00%	113.55
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 13.35 Offer Price 19.25 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE170.00	0.40	0.00	0.00%	120.65
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 0.15 Offer Price 0.50 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE170.00	45.00	0.00	0.00%	76.05
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 42.45 Offer Price 57.05 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE180.00	56.40	0.00	0.00%	64.65
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 51.00 Offer Price 67.90 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE147.50	1.00	0.00	0.00%	120.05
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 0.55 Offer Price 0.95 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE122.50	7.10	0.00	0.00%	113.95
Previous Close 7.10 Open 6.80 High 7.10 Low 6.55 Vol 29,600 Open Interest (OI) 66,600 Change in OI 11,100 Bid Price 5.35 Offer Price 5.95 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE100.00	23.00	0.00	0.00%	98.05
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 19.60 Offer Price 24.75 Bid Quantity 85,100 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE127.50	9.00	0.00	0.00%	112.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,100 Change in OI 0 Bid Price 3.65 Offer Price 11.00 Bid Quantity 18,500 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE150.00	0.65	0.00	0.00%	120.40
Previous Close 0.65 Open 0.65 High 0.65 Low 0.50 Vol 1,85,000 Open Interest (OI) 11,10,000 Change in OI 55,500 Bid Price 0.55 Offer Price 0.65 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE112.50	2.65	-0.05	-1.85%	118.40
Previous Close 2.70 Open 2.40 High 2.65 Low 2.25 Vol 37,000 Open Interest (OI) 48,100 Change in OI 7,400 Bid Price 1.75 Offer Price 2.05 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE140.00	20.25	-0.75	-3.57%	100.80
Previous Close 21.00 Open 20.50 High 21.20 Low 20.20 Vol 18,500 Open Interest (OI) 44,400 Change in OI 14,800 Bid Price 15.40 Offer Price 19.45 Bid Quantity 85,100 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE160.00	0.40	-0.05	-11.11%	120.65
Previous Close 0.45 Open 0.40 High 0.45 Low 0.35 Vol 51,800 Open Interest (OI) 2,44,200 Change in OI 25,900 Bid Price 0.35 Offer Price 0.45 Bid Quantity 11,100 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE130.00	10.60	-1.75	-14.17%	110.45
Previous Close 12.35 Open 12.20 High 12.50 Low 10.45 Vol 1,81,300 Open Interest (OI) 9,02,800 Change in OI 1,11,000 Bid Price 10.35 Offer Price 10.95 Bid Quantity 3,700 Offer Quantity 25,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE117.50	3.35	-0.60	-15.19%	117.70
Previous Close 3.95 Open 4.10 High 4.45 Low 3.25 Vol 40,700 Open Interest (OI) 1,96,100 Change in OI 14,800 Bid Price 3.00 Offer Price 3.85 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE125.00	7.25	-1.55	-17.61%	113.80
Previous Close 8.80 Open 9.05 High 9.35 Low 6.55 Vol 3,73,700 Open Interest (OI) 11,13,700 Change in OI 74,000 Bid Price 6.05 Offer Price 7.45 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE135.00	13.55	-2.90	-17.63%	107.50
Previous Close 16.45 Open 16.00 High 16.50 Low 13.55 Vol 1,96,100 Open Interest (OI) 7,06,700 Change in OI 1,77,600 Bid Price 14.10 Offer Price 16.50 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE110.00	1.50	-0.40	-21.05%	119.55
Previous Close 1.90 Open 1.80 High 2.00 Low 1.50 Vol 7,65,900 Open Interest (OI) 10,32,300 Change in OI 2,62,700 Bid Price 1.45 Offer Price 1.60 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE120.00	4.50	-1.25	-21.74%	116.55
Previous Close 5.75 Open 5.75 High 6.00 Low 4.35 Vol 10,43,400 Open Interest (OI) 20,72,000 Change in OI 2,22,000 Bid Price 4.40 Offer Price 4.70 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE105.00	0.75	-0.25	-25.00%	120.30
Previous Close 1.00 Open 0.75 High 0.75 Low 0.75 Vol 3,700 Open Interest (OI) 11,100 Change in OI 0 Bid Price 0.60 Offer Price 1.50 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE115.00	2.50	-0.85	-25.37%	118.55
Previous Close 3.35 Open 3.30 High 3.60 Low 2.50 Vol 6,51,200 Open Interest (OI) 9,73,100 Change in OI 59,200 Bid Price 2.50 Offer Price 2.60 Bid Quantity 3,700 Offer Quantity 7,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE100.00	0.50	-0.20	-28.57%	120.55
Previous Close 0.70 Open 0.75 High 0.85 Low 0.50 Vol 3,25,600 Open Interest (OI) 3,88,500 Change in OI 2,36,800 Bid Price 0.45 Offer Price 0.65 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE137.50	1.20	-0.70	-36.84%	119.85
Previous Close 1.90 Open 1.10 High 1.20 Low 1.10 Vol 7,400 Open Interest (OI) 18,500 Change in OI 0 Bid Price 1.40 Offer Price 1.80 Bid Quantity 37,000 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE110.00	14.00	-9.45	-40.30%	107.05
Previous Close 23.45 Open 14.00 High 14.00 Low 14.00 Vol 7,400 Open Interest (OI) 0 Change in OI 0 Bid Price 10.05 Offer Price 15.80 Bid Quantity 85,100 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK PE107.50	1.35	-1.65	-55.00%	119.70
Previous Close 3.00 Open 1.45 High 1.45 Low 1.35 Vol 14,800 Open Interest (OI) 11,100 Change in OI 0 Bid Price 0.30 Offer Price 1.85 Bid Quantity 85,100 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE117.50	7.70	-10.70	-58.15%	113.35
Previous Close 18.40 Open 6.95 High 7.70 Low 6.90 Vol 14,800 Open Interest (OI) 11,100 Change in OI 0 Bid Price 5.80 Offer Price 10.55 Bid Quantity 3,700 Offer Quantity 85,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE142.50	0.70	-6.30	-90.00%	120.35
Previous Close 7.00 Open 0.70 High 0.70 Low 0.70 Vol 3,700 Open Interest (OI) 3,700 Change in OI 0 Bid Price 0.80 Offer Price 1.30 Bid Quantity 37,000 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 29-10-2020	OPTSTK CE165.00	0.20	-2.30	-92.00%	120.85
Previous Close 2.50 Open 0.20 High 0.20 Low 0.20 Vol 7,400 Open Interest (OI) 7,400 Change in OI 0 Bid Price 0.20 Offer Price 0.40 Bid Quantity 3,700 Offer Quantity 3,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK PE120.00	10.00	4.05	68.07%	111.05
Previous Close 5.95 Open 10.00 High 10.00 Low 10.00 Vol 3,700 Open Interest (OI) 48,100 Change in OI 0 Bid Price 4.00 Offer Price 9.50 Bid Quantity 3,700 Offer Quantity 37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
COALINDIA 26-11-2020	OPTSTK CE160.00	4.00	0.00	0.00%	117.05
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 0.25 Offer Price 0.00 Bid Quantity 3,700 Offer Quantity 0 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

59.15% 40.85%

Recovery from Intraday Low Fall from Intrday High

67.61% 32.39%

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