Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
124.50
Change Change %
-0.10 -0.08%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
124.50
Change Change %
-0.15 -0.12%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE127.50
4.00 0.10 2.56% 120.50
Previous Close 3.90
Open 3.45
High 4.35
Low 3.10
Vol 1,51,200
Open Interest (OI) 6,00,600
Change in OI 0
Bid Price 3.15
Offer Price 4.35
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE135.00
10.70 0.00 0.00% 113.80
Previous Close 10.70
Open 9.60
High 10.70
Low 9.50
Vol 71,400
Open Interest (OI) 20,28,600
Change in OI 0
Bid Price 10.50
Offer Price 10.90
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE107.50
0.20 0.00 0.00% 124.30
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 1.00
Bid Quantity 29,400
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% 124.40
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 0.40
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE140.00
14.80 0.00 0.00% 109.70
Previous Close 14.80
Open 14.20
High 15.80
Low 14.15
Vol 37,800
Open Interest (OI) 10,50,000
Change in OI 0
Bid Price 15.40
Offer Price 15.90
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE185.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,600
Open Interest (OI) 84,000
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
CE142.50
0.20 0.00 0.00% 124.30
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 58,800
Open Interest (OI) 3,73,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE142.50
19.45 0.00 0.00% 105.05
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 17.55
Offer Price 19.70
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE125.00
2.45 0.00 0.00% 122.05
Previous Close 2.45
Open 2.15
High 2.80
Low 1.80
Vol 35,65,800
Open Interest (OI) 19,61,400
Change in OI 0
Bid Price 2.40
Offer Price 2.50
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE160.00
26.35 0.00 0.00% 98.15
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 35.00
Offer Price 36.05
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE82.50
2.50 0.00 0.00% 122.00
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 0.20
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE170.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE170.00
38.00 0.00 0.00% 86.50
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 38.95
Offer Price 50.30
Bid Quantity 79,800
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE180.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 21,000
Open Interest (OI) 10,71,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE147.50
0.15 0.00 0.00% 124.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 16,800
Open Interest (OI) 2,14,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE147.50
15.60 0.00 0.00% 108.90
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 22.60
Offer Price 23.60
Bid Quantity 16,800
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% 124.10
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 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE152.50
0.10 0.00 0.00% 124.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,200
Open Interest (OI) 1,17,600
Change in OI 0
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
PE152.50
23.50 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 27.50
Offer Price 29.80
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE150.00
25.00 0.00 0.00% 99.50
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 4,200
Open Interest (OI) 3,90,600
Change in OI 0
Bid Price 25.05
Offer Price 25.85
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE167.50
0.10 0.00 0.00% 124.40
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% 102.10
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 14.30
Offer Price 15.00
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% 124.00
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 0.10
Offer Price 0.35
Bid Quantity 21,000
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% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,200
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% 123.80
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 0.50
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE80.00
0.15 0.00 0.00% 124.35
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 0.10
Bid Quantity 0
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE105.00
0.10 0.00 0.00% 124.40
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 1,34,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,72,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE90.00
0.10 0.00 0.00% 124.40
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 0.05
Offer Price 0.10
Bid Quantity 4,200
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% 111.50
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 12.75
Offer Price 13.50
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE120.00
0.90 0.00 0.00% 123.60
Previous Close 0.90
Open 1.00
High 1.35
Low 0.70
Vol 1,37,42,400
Open Interest (OI) 40,65,600
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE165.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 2,64,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,05,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE155.00
0.05 0.00 0.00% 124.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 2,64,600
Open Interest (OI) 12,30,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,75,400
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE155.00
23.00 0.00 0.00% 101.50
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 30.00
Offer Price 31.05
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE132.50
8.10 0.00 0.00% 116.40
Previous Close 8.10
Open 7.15
High 8.10
Low 7.15
Vol 29,400
Open Interest (OI) 4,11,600
Change in OI 0
Bid Price 8.05
Offer Price 8.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE77.50
0.05 0.00 0.00% 124.45
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 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% 124.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 14,70,000
Open Interest (OI) 30,11,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,57,000
Offer Quantity 54,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE145.00
21.00 0.00 0.00% 103.50
Previous Close 21.00
Open 20.70
High 21.00
Low 20.70
Vol 8,400
Open Interest (OI) 4,99,800
Change in OI 0
Bid Price 20.15
Offer Price 20.85
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE122.50
3.80 0.00 0.00% 120.70
Previous Close 3.80
Open 4.30
High 4.30
Low 3.70
Vol 33,600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 3.20
Offer Price 3.80
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE177.50
0.25 0.00 0.00% 124.25
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 0.05
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE175.00
0.10 0.00 0.00% 124.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 8,400
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE130.00
5.85 -0.05 -0.85% 118.65
Previous Close 5.90
Open 5.50
High 6.30
Low 4.85
Vol 2,52,000
Open Interest (OI) 30,53,400
Change in OI 0
Bid Price 5.95
Offer Price 6.25
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE122.50
1.40 -0.05 -3.45% 123.10
Previous Close 1.45
Open 1.30
High 1.85
Low 1.10
Vol 14,91,000
Open Interest (OI) 6,34,200
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE120.00
5.35 -0.25 -4.46% 119.15
Previous Close 5.60
Open 6.50
High 6.80
Low 5.35
Vol 1,55,400
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 5.15
Offer Price 5.65
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE125.00
2.00 -0.15 -6.98% 122.50
Previous Close 2.15
Open 2.75
High 2.95
Low 2.00
Vol 37,38,000
Open Interest (OI) 14,28,000
Change in OI 0
Bid Price 1.95
Offer Price 2.05
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE130.00
0.65 -0.05 -7.14% 123.85
Previous Close 0.70
Open 0.95
High 1.00
Low 0.65
Vol 63,16,800
Open Interest (OI) 51,24,000
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 46,200
Offer Quantity 3,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE127.50
1.10 -0.10 -8.33% 123.40
Previous Close 1.20
Open 1.50
High 1.65
Low 1.10
Vol 20,45,400
Open Interest (OI) 9,66,000
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE117.50
0.50 -0.05 -9.09% 124.00
Previous Close 0.55
Open 0.60
High 0.95
Low 0.40
Vol 6,25,800
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 0.45
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
CE132.50
0.35 -0.05 -12.50% 124.15
Previous Close 0.40
Open 1.00
High 1.00
Low 0.35
Vol 8,48,400
Open Interest (OI) 15,16,200
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE115.00
0.30 -0.05 -14.29% 124.20
Previous Close 0.35
Open 0.45
High 0.70
Low 0.25
Vol 19,82,400
Open Interest (OI) 9,36,600
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE135.00
0.25 -0.05 -16.67% 124.25
Previous Close 0.30
Open 0.50
High 0.50
Low 0.25
Vol 32,97,000
Open Interest (OI) 54,93,600
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,31,000
Offer Quantity 3,90,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE137.50
0.20 -0.05 -20.00% 124.30
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 92,400
Open Interest (OI) 6,42,600
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 37,800
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE140.00
0.15 -0.05 -25.00% 124.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 29,86,200
Open Interest (OI) 43,42,800
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,95,600
Offer Quantity 1,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE110.00
0.15 -0.05 -25.00% 124.35
Previous Close 0.20
Open 0.20
High 0.40
Low 0.15
Vol 10,12,200
Open Interest (OI) 11,59,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,94,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE150.00
0.10 -0.05 -33.33% 124.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 15,91,800
Open Interest (OI) 48,30,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,47,000
Offer Quantity 2,35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
CE160.00
0.05 -0.05 -50.00% 124.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 96,600
Open Interest (OI) 20,58,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,08,600
Offer Quantity 2,85,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-04-2021
OPTSTK
PE100.00
0.05 -0.05 -50.00% 124.45
Previous Close 0.10
Open 0.15
High 0.25
Low 0.05
Vol 67,200
Open Interest (OI) 1,55,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,200
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE150.00
0.65 0.05 8.33% 123.85
Previous Close 0.60
Open 0.70
High 0.75
Low 0.55
Vol 1,80,600
Open Interest (OI) 7,64,400
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE140.00
1.25 0.05 4.17% 123.25
Previous Close 1.20
Open 1.45
High 1.45
Low 1.20
Vol 3,90,600
Open Interest (OI) 10,50,000
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 16,800
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% 115.00
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 8.45
Offer Price 12.45
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE110.00
1.00 0.00 0.00% 123.50
Previous Close 1.00
Open 1.00
High 1.00
Low 0.80
Vol 33,600
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.80
Offer Price 1.00
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE130.00
3.25 0.00 0.00% 121.25
Previous Close 3.25
Open 3.55
High 4.00
Low 3.10
Vol 4,99,800
Open Interest (OI) 5,25,000
Change in OI 0
Bid Price 3.20
Offer Price 3.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE140.00
15.35 0.00 0.00% 109.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,600
Change in OI 0
Bid Price 14.25
Offer Price 17.85
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE115.00
1.75 0.00 0.00% 122.75
Previous Close 1.75
Open 1.25
High 1.75
Low 1.25
Vol 84,000
Open Interest (OI) 96,600
Change in OI 0
Bid Price 1.55
Offer Price 1.75
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE105.00
0.55 0.00 0.00% 123.95
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 0.65
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE125.00
5.10 0.00 0.00% 119.40
Previous Close 5.10
Open 4.35
High 5.15
Low 4.30
Vol 1,93,200
Open Interest (OI) 3,90,600
Change in OI 0
Bid Price 4.85
Offer Price 5.40
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
10.50 0.00 0.00% 114.00
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 5.70
Offer Price 11.85
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE120.00
2.90 0.00 0.00% 121.60
Previous Close 2.90
Open 2.55
High 2.95
Low 2.30
Vol 3,57,000
Open Interest (OI) 6,34,200
Change in OI 0
Bid Price 2.80
Offer Price 3.00
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE155.00
0.90 0.00 0.00% 123.60
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 0.20
Offer Price 2.75
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% 124.10
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 0.50
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE180.00
0.50 0.00 0.00% 124.00
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 0.15
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
CE132.50
2.80 0.00 0.00% 121.70
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 1.60
Offer Price 3.00
Bid Quantity 79,800
Offer Quantity 71,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE117.50
1.90 0.00 0.00% 122.60
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 1.60
Offer Price 3.45
Bid Quantity 4,200
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE145.00
1.00 0.00 0.00% 123.50
Previous Close 1.00
Open 1.20
High 1.20
Low 1.00
Vol 12,600
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.80
Offer Price 1.00
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% 119.15
Previous Close 5.35
Open 5.35
High 5.35
Low 5.35
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.75
Offer Price 5.45
Bid Quantity 79,800
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% 124.10
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 16,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE127.50
4.15 0.00 0.00% 120.35
Previous Close 4.15
Open 4.10
High 4.15
Low 4.10
Vol 12,600
Open Interest (OI) 46,200
Change in OI 0
Bid Price 3.85
Offer Price 6.80
Bid Quantity 12,600
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE150.00
12.00 0.00 0.00% 112.50
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 22.75
Offer Price 27.55
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
PE130.00
7.95 -0.05 -0.63% 116.55
Previous Close 8.00
Open 7.15
High 8.10
Low 7.00
Vol 1,09,200
Open Interest (OI) 8,27,400
Change in OI 0
Bid Price 7.60
Offer Price 8.10
Bid Quantity 21,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE125.00
5.40 -0.05 -0.92% 119.10
Previous Close 5.45
Open 5.35
High 5.90
Low 5.10
Vol 2,22,600
Open Interest (OI) 1,72,200
Change in OI 0
Bid Price 5.30
Offer Price 5.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE135.00
1.85 -0.10 -5.13% 122.65
Previous Close 1.95
Open 2.30
High 2.30
Low 1.85
Vol 1,63,800
Open Interest (OI) 2,60,400
Change in OI 0
Bid Price 1.85
Offer Price 2.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-05-2021
OPTSTK
CE160.00
0.30 -0.05 -14.29% 124.20
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 42,000
Open Interest (OI) 2,94,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
PE130.00
8.50 0.00 0.00% 116.00
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 5.50
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
PE125.00
3.00 0.00 0.00% 121.50
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 4.10
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
CE150.00
1.05 0.00 0.00% 123.45
Previous Close 1.05
Open 1.05
High 1.05
Low 1.05
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.60
Offer Price 2.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-06-2021
OPTSTK
CE120.00
6.00 0.00 0.00% 118.50
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 4.00
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% 120.60
Previous Close 3.90
Open 3.00
High 3.90
Low 3.00
Vol 12,600
Open Interest (OI) 54,600
Change in OI 0
Bid Price 3.55
Offer Price 4.40
Bid Quantity 4,200
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