Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Coal India Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
115.10
| Change | Change % |
| 1.45 | 1.28% |
Updated:21 Oct, 2020, 16:02 PM IST |
|
BSE
115.10
| Change | Change % |
| 1.55 | 1.37% |
Updated:21 Oct, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE100.00 |
16.95 | 4.95 | 41.25% | 98.15 |
|
Previous Close 12.00
Open 16.95
High 16.95
Low 16.95
Vol 3,700
Open Interest (OI) 18,500
Change in OI 0
Bid Price 12.90
Offer Price 17.50
Bid Quantity 85,100
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE107.50 |
9.70 | 2.00 | 25.97% | 105.40 |
|
Previous Close 7.70
Open 9.75
High 9.75
Low 9.40
Vol 18,500
Open Interest (OI) 25,900
Change in OI 3,700
Bid Price 3.45
Offer Price 9.00
Bid Quantity 85,100
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE112.50 |
4.35 | 0.65 | 17.57% | 110.75 |
|
Previous Close 3.70
Open 3.75
High 5.65
Low 3.70
Vol 7,84,400
Open Interest (OI) 2,10,900
Change in OI -2,36,800
Bid Price 4.15
Offer Price 4.40
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE110.00 |
6.20 | 0.90 | 16.98% | 108.90 |
|
Previous Close 5.30
Open 5.45
High 7.85
Low 5.45
Vol 8,58,400
Open Interest (OI) 6,95,600
Change in OI -3,07,100
Bid Price 5.40
Offer Price 6.55
Bid Quantity 18,500
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE115.00 |
2.90 | 0.40 | 16.00% | 112.20 |
|
Previous Close 2.50
Open 2.50
High 3.95
Low 2.25
Vol 77,77,400
Open Interest (OI) 27,19,500
Change in OI -11,21,100
Bid Price 2.90
Offer Price 2.95
Bid Quantity 1,29,500
Offer Quantity 14,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE105.00 |
10.80 | 1.45 | 15.51% | 104.30 |
|
Previous Close 9.35
Open 10.00
High 12.20
Low 10.00
Vol 62,900
Open Interest (OI) 77,700
Change in OI -18,500
Bid Price 8.90
Offer Price 12.00
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE117.50 |
1.80 | 0.15 | 9.09% | 113.30 |
|
Previous Close 1.65
Open 1.85
High 2.60
Low 1.35
Vol 31,74,600
Open Interest (OI) 10,13,800
Change in OI -59,200
Bid Price 1.70
Offer Price 1.85
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE130.00 |
14.60 | 0.60 | 4.29% | 100.50 |
|
Previous Close 14.00
Open 14.50
High 14.85
Low 13.20
Vol 33,300
Open Interest (OI) 5,66,100
Change in OI -14,800
Bid Price 12.55
Offer Price 16.20
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE150.00 |
34.30 | 1.40 | 4.26% | 80.80 |
|
Previous Close 32.90
Open 34.60
High 34.60
Low 34.30
Vol 7,400
Open Interest (OI) 44,400
Change in OI 0
Bid Price 31.90
Offer Price 37.60
Bid Quantity 37,000
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE135.00 |
0.15 | 0.00 | 0.00% | 114.95 |
|
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 1,44,300
Open Interest (OI) 15,83,600
Change in OI -22,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,65,800
Offer Quantity 2,10,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE140.00 |
25.50 | 0.00 | 0.00% | 89.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,100
Change in OI 0
Bid Price 22.70
Offer Price 27.00
Bid Quantity 37,000
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE142.50 |
0.15 | 0.00 | 0.00% | 114.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE142.50 |
22.40 | 0.00 | 0.00% | 92.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 25.15
Offer Price 29.45
Bid Quantity 18,500
Offer Quantity 18,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE160.00 |
43.00 | 0.00 | 0.00% | 72.10 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 40.10
Offer Price 51.30
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE170.00 |
0.05 | 0.00 | 0.00% | 115.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE170.00 |
45.00 | 0.00 | 0.00% | 70.10 |
|
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 48.90
Offer Price 54.50
Bid Quantity 85,100
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE180.00 |
0.05 | 0.00 | 0.00% | 115.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE180.00 |
56.40 | 0.00 | 0.00% | 58.70 |
|
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 56.85
Offer Price 71.65
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE90.00 |
0.10 | 0.00 | 0.00% | 115.00 |
|
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,22,100
Open Interest (OI) 3,58,900
Change in OI -51,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 33,300
Offer Quantity 37,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE137.50 |
26.80 | 0.00 | 0.00% | 88.30 |
|
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 19.70
Offer Price 24.05
Bid Quantity 18,500
Offer Quantity 18,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE165.00 |
43.80 | 0.00 | 0.00% | 71.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 44.45
Offer Price 54.70
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE155.00 |
0.15 | 0.00 | 0.00% | 114.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE155.00 |
39.50 | 0.00 | 0.00% | 75.60 |
|
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 35.55
Offer Price 43.45
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE145.00 |
0.10 | 0.00 | 0.00% | 115.00 |
|
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,500
Open Interest (OI) 1,55,400
Change in OI -3,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,88,700
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE145.00 |
27.20 | 0.00 | 0.00% | 87.90 |
|
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 27.15
Offer Price 32.15
Bid Quantity 37,000
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE127.50 |
9.60 | 0.00 | 0.00% | 105.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,000
Change in OI 0
Bid Price 6.15
Offer Price 14.15
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE120.00 |
1.10 | -0.05 | -4.35% | 114.00 |
|
Previous Close 1.15
Open 1.20
High 1.65
Low 0.85
Vol 87,83,800
Open Interest (OI) 62,90,000
Change in OI -29,600
Bid Price 1.05
Offer Price 1.15
Bid Quantity 18,500
Offer Quantity 22,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE122.50 |
0.70 | -0.05 | -6.67% | 114.40 |
|
Previous Close 0.75
Open 0.75
High 1.00
Low 0.50
Vol 14,91,100
Open Interest (OI) 6,84,500
Change in OI -1,81,300
Bid Price 0.65
Offer Price 0.75
Bid Quantity 3,700
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE122.50 |
8.15 | -1.00 | -10.93% | 106.95 |
|
Previous Close 9.15
Open 7.90
High 8.15
Low 6.45
Vol 59,200
Open Interest (OI) 96,200
Change in OI -33,300
Bid Price 5.95
Offer Price 7.55
Bid Quantity 7,400
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE125.00 |
9.90 | -1.85 | -15.74% | 105.20 |
|
Previous Close 11.75
Open 9.75
High 10.45
Low 8.40
Vol 99,900
Open Interest (OI) 9,54,600
Change in OI -51,800
Bid Price 9.35
Offer Price 10.00
Bid Quantity 3,700
Offer Quantity 18,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE125.00 |
0.40 | -0.10 | -20.00% | 114.70 |
|
Previous Close 0.50
Open 0.45
High 0.70
Low 0.35
Vol 33,89,200
Open Interest (OI) 34,96,500
Change in OI -1,14,700
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,77,600
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE135.00 |
18.70 | -5.60 | -23.05% | 96.40 |
|
Previous Close 24.30
Open 18.50
High 18.70
Low 18.20
Vol 22,200
Open Interest (OI) 3,03,400
Change in OI 0
Bid Price 18.05
Offer Price 24.45
Bid Quantity 55,500
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE132.50 |
0.15 | -0.05 | -25.00% | 114.95 |
|
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 7,400
Open Interest (OI) 2,51,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE127.50 |
0.30 | -0.10 | -25.00% | 114.80 |
|
Previous Close 0.40
Open 0.40
High 0.45
Low 0.25
Vol 2,92,300
Open Interest (OI) 4,62,500
Change in OI 33,300
Bid Price 0.25
Offer Price 0.55
Bid Quantity 7,400
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE120.00 |
5.30 | -1.80 | -25.35% | 109.80 |
|
Previous Close 7.10
Open 6.00
High 6.05
Low 4.30
Vol 8,69,500
Open Interest (OI) 18,31,500
Change in OI 62,900
Bid Price 5.25
Offer Price 5.55
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE117.50 |
3.55 | -1.60 | -31.07% | 111.55 |
|
Previous Close 5.15
Open 4.05
High 4.25
Low 2.80
Vol 8,99,100
Open Interest (OI) 3,99,600
Change in OI 33,300
Bid Price 3.15
Offer Price 3.55
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE130.00 |
0.20 | -0.10 | -33.33% | 114.90 |
|
Previous Close 0.30
Open 0.25
High 0.35
Low 0.20
Vol 15,91,000
Open Interest (OI) 42,51,300
Change in OI -11,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,40,300
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE140.00 |
0.10 | -0.05 | -33.33% | 115.00 |
|
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 77,700
Open Interest (OI) 19,68,400
Change in OI -29,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,25,000
Offer Quantity 55,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE137.50 |
0.10 | -0.05 | -33.33% | 115.00 |
|
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 7,400
Open Interest (OI) 40,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE100.00 |
0.20 | -0.10 | -33.33% | 114.90 |
|
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 5,69,800
Open Interest (OI) 35,74,200
Change in OI -25,900
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,06,400
Offer Quantity 1,11,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE115.00 |
2.05 | -1.40 | -40.58% | 113.05 |
|
Previous Close 3.45
Open 3.20
High 3.20
Low 1.65
Vol 51,24,500
Open Interest (OI) 19,38,800
Change in OI -6,21,600
Bid Price 1.95
Offer Price 2.10
Bid Quantity 7,400
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE102.50 |
0.40 | -0.35 | -46.67% | 114.70 |
|
Previous Close 0.75
Open 0.20
High 0.40
Low 0.20
Vol 11,100
Open Interest (OI) 1,03,600
Change in OI -3,700
Bid Price 0.20
Offer Price 0.70
Bid Quantity 11,100
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE112.50 |
1.15 | -1.05 | -47.73% | 113.95 |
|
Previous Close 2.20
Open 2.00
High 2.00
Low 0.95
Vol 21,27,500
Open Interest (OI) 5,92,000
Change in OI -1,25,800
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,700
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE160.00 |
0.05 | -0.05 | -50.00% | 115.05 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 37,000
Open Interest (OI) 2,44,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE95.00 |
0.10 | -0.10 | -50.00% | 115.00 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 2,73,800
Open Interest (OI) 11,28,500
Change in OI -29,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,85,000
Offer Quantity 1,40,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE150.00 |
0.05 | -0.05 | -50.00% | 115.05 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 96,200
Open Interest (OI) 10,69,300
Change in OI -48,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,07,000
Offer Quantity 1,55,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE110.00 |
0.60 | -0.70 | -53.85% | 114.50 |
|
Previous Close 1.30
Open 1.20
High 1.20
Low 0.55
Vol 46,02,800
Open Interest (OI) 23,34,700
Change in OI -3,14,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 62,900
Offer Quantity 37,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE105.00 |
0.25 | -0.30 | -54.55% | 114.85 |
|
Previous Close 0.55
Open 0.40
High 0.40
Low 0.25
Vol 13,20,900
Open Interest (OI) 21,16,400
Change in OI -1,99,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 55,500
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK PE107.50 |
0.30 | -0.50 | -62.50% | 114.80 |
|
Previous Close 0.80
Open 0.60
High 0.60
Low 0.30
Vol 7,65,900
Open Interest (OI) 4,14,400
Change in OI -70,300
Bid Price 0.30
Offer Price 0.35
Bid Quantity 25,900
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE165.00 |
0.05 | -0.20 | -80.00% | 115.05 |
|
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 14,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 29-10-2020 |
OPTSTK CE147.50 |
0.10 | -0.90 | -90.00% | 115.00 |
|
Previous Close 1.00
Open 0.10
High 0.10
Low 0.10
Vol 3,700
Open Interest (OI) 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE135.00 |
1.20 | 0.30 | 33.33% | 113.90 |
|
Previous Close 0.90
Open 1.30
High 1.30
Low 1.20
Vol 7,400
Open Interest (OI) 7,400
Change in OI 3,700
Bid Price 0.85
Offer Price 1.20
Bid Quantity 7,400
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE117.50 |
5.35 | 1.15 | 27.38% | 109.75 |
|
Previous Close 4.20
Open 5.35
High 5.35
Low 5.35
Vol 3,700
Open Interest (OI) 14,800
Change in OI 3,700
Bid Price 1.05
Offer Price 5.35
Bid Quantity 40,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE140.00 |
0.80 | 0.10 | 14.29% | 114.30 |
|
Previous Close 0.70
Open 0.85
High 0.90
Low 0.65
Vol 55,500
Open Interest (OI) 1,51,700
Change in OI 22,200
Bid Price 0.70
Offer Price 0.85
Bid Quantity 7,400
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE150.00 |
0.50 | 0.05 | 11.11% | 114.60 |
|
Previous Close 0.45
Open 0.40
High 0.50
Low 0.40
Vol 33,300
Open Interest (OI) 2,29,400
Change in OI 7,400
Bid Price 0.45
Offer Price 0.55
Bid Quantity 7,400
Offer Quantity 11,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE110.00 |
9.00 | 0.75 | 9.09% | 106.10 |
|
Previous Close 8.25
Open 9.00
High 10.00
Low 8.50
Vol 51,800
Open Interest (OI) 1,96,100
Change in OI 3,700
Bid Price 8.75
Offer Price 9.50
Bid Quantity 3,700
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE125.00 |
2.70 | 0.20 | 8.00% | 112.40 |
|
Previous Close 2.50
Open 2.60
High 3.10
Low 2.35
Vol 2,29,400
Open Interest (OI) 3,88,500
Change in OI 44,400
Bid Price 2.55
Offer Price 2.75
Bid Quantity 3,700
Offer Quantity 11,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE130.00 |
1.60 | 0.10 | 6.67% | 113.50 |
|
Previous Close 1.50
Open 1.55
High 2.00
Low 1.55
Vol 3,40,400
Open Interest (OI) 7,69,600
Change in OI 85,100
Bid Price 1.60
Offer Price 1.75
Bid Quantity 7,400
Offer Quantity 18,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE115.00 |
6.05 | 0.30 | 5.22% | 109.05 |
|
Previous Close 5.75
Open 5.55
High 7.35
Low 5.55
Vol 2,29,400
Open Interest (OI) 3,51,500
Change in OI -3,700
Bid Price 5.80
Offer Price 6.35
Bid Quantity 7,400
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE120.00 |
4.00 | 0.15 | 3.90% | 111.10 |
|
Previous Close 3.85
Open 4.05
High 5.00
Low 3.70
Vol 5,51,300
Open Interest (OI) 5,55,000
Change in OI 74,000
Bid Price 4.00
Offer Price 4.25
Bid Quantity 7,400
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE107.50 |
3.65 | 0.00 | 0.00% | 111.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE112.50 |
5.60 | 0.00 | 0.00% | 109.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE140.00 |
11.00 | 0.00 | 0.00% | 104.10 |
|
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 19.65
Offer Price 29.20
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE90.00 |
0.30 | 0.00 | 0.00% | 114.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE160.00 |
4.00 | 0.00 | 0.00% | 111.10 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE160.00 |
28.00 | 0.00 | 0.00% | 87.10 |
|
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 39.05
Offer Price 49.75
Bid Quantity 85,100
Offer Quantity 85,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE97.50 |
1.50 | 0.00 | 0.00% | 113.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE122.50 |
3.10 | 0.00 | 0.00% | 112.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK CE127.50 |
2.30 | 0.00 | 0.00% | 112.80 |
|
Previous Close 2.30
Open 2.30
High 2.30
Low 2.30
Vol 11,100
Open Interest (OI) 33,300
Change in OI 3,700
Bid Price 1.85
Offer Price 2.35
Bid Quantity 7,400
Offer Quantity 11,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE102.50 |
1.20 | 0.00 | 0.00% | 113.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE125.00 |
12.20 | -0.80 | -6.15% | 102.90 |
|
Previous Close 13.00
Open 12.20
High 12.20
Low 11.55
Vol 14,800
Open Interest (OI) 37,000
Change in OI 11,100
Bid Price 11.05
Offer Price 12.95
Bid Quantity 3,700
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE130.00 |
15.70 | -1.30 | -7.65% | 99.40 |
|
Previous Close 17.00
Open 15.50
High 16.10
Low 14.75
Vol 1,14,700
Open Interest (OI) 2,22,000
Change in OI 18,500
Bid Price 15.10
Offer Price 16.70
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE120.00 |
8.40 | -1.30 | -13.40% | 106.70 |
|
Previous Close 9.70
Open 8.60
High 8.70
Low 7.65
Vol 51,800
Open Interest (OI) 1,62,800
Change in OI 14,800
Bid Price 7.65
Offer Price 8.20
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE105.00 |
1.80 | -0.30 | -14.29% | 113.30 |
|
Previous Close 2.10
Open 1.95
High 2.00
Low 1.50
Vol 85,100
Open Interest (OI) 81,400
Change in OI 25,900
Bid Price 1.75
Offer Price 1.80
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE115.00 |
5.50 | -1.30 | -19.12% | 109.60 |
|
Previous Close 6.80
Open 5.25
High 5.75
Low 4.80
Vol 2,22,000
Open Interest (OI) 1,40,600
Change in OI 1,11,000
Bid Price 4.65
Offer Price 5.35
Bid Quantity 3,700
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE110.00 |
3.20 | -0.80 | -20.00% | 111.90 |
|
Previous Close 4.00
Open 3.55
High 3.60
Low 2.95
Vol 2,99,700
Open Interest (OI) 3,62,600
Change in OI 14,800
Bid Price 3.15
Offer Price 3.40
Bid Quantity 7,400
Offer Quantity 7,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE100.00 |
0.90 | -0.25 | -21.74% | 114.20 |
|
Previous Close 1.15
Open 1.15
High 1.15
Low 0.90
Vol 1,03,600
Open Interest (OI) 1,96,100
Change in OI -7,400
Bid Price 0.90
Offer Price 0.95
Bid Quantity 7,400
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 26-11-2020 |
OPTSTK PE95.00 |
0.50 | -0.15 | -23.08% | 114.60 |
|
Previous Close 0.65
Open 0.55
High 0.55
Low 0.50
Vol 7,400
Open Interest (OI) 14,800
Change in OI 3,700
Bid Price 0.40
Offer Price 0.70
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 31-12-2020 |
OPTSTK CE140.00 |
3.30 | 0.00 | 0.00% | 111.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 31-12-2020 |
OPTSTK PE110.00 |
5.00 | 0.00 | 0.00% | 110.10 |
|
Previous Close 5.00
Open 4.00
High 5.00
Low 4.00
Vol 7,400
Open Interest (OI) 18,500
Change in OI 7,400
Bid Price 4.50
Offer Price 6.00
Bid Quantity 3,700
Offer Quantity 3,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| COALINDIA 31-12-2020 |
OPTSTK CE150.00 |
1.15 | 0.00 | 0.00% | 113.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,900
|
|||||
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.