NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
117.70
Change Change %
1.90 1.64%

Updated:23 Oct, 2020, 15:59 PM IST
BSE
117.75
Change Change %
1.85 1.60%

Updated:23 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
CE145.00 		0.10 0.05 100.00% 117.60
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 3,700
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 77,700
Offer Quantity 2,36,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE112.50 		5.75 0.95 19.79% 111.95
Previous Close 4.80
Open 5.35
High 6.40
Low 4.90
Vol 2,81,200
Open Interest (OI) 1,70,200
Change in OI -48,100
Bid Price 5.55
Offer Price 5.90
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
CE110.00 		8.05 1.10 15.83% 109.65
Previous Close 6.95
Open 7.50
High 8.80
Low 7.10
Vol 5,55,000
Open Interest (OI) 4,29,200
Change in OI -2,47,900
Bid Price 8.00
Offer Price 8.10
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
CE115.00 		3.50 0.45 14.75% 114.20
Previous Close 3.05
Open 3.35
High 4.30
Low 2.95
Vol 31,08,000
Open Interest (OI) 16,13,200
Change in OI -8,36,200
Bid Price 3.45
Offer Price 3.55
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
CE105.00 		12.80 1.15 9.87% 104.90
Previous Close 11.65
Open 12.80
High 12.80
Low 12.80
Vol 3,700
Open Interest (OI) 81,400
Change in OI 0
Bid Price 12.85
Offer Price 13.20
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
CE100.00 		18.00 1.05 6.19% 99.70
Previous Close 16.95
Open 18.00
High 18.00
Low 18.00
Vol 3,700
Open Interest (OI) 18,500
Change in OI 0
Bid Price 17.15
Offer Price 18.85
Bid Quantity 29,600
Offer Quantity 29,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE135.00 		0.15 0.00 0.00% 117.55
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 1,81,300
Open Interest (OI) 15,20,700
Change in OI -51,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,100
Offer Quantity 2,07,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE107.50 		8.20 0.00 0.00% 109.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,600
Change in OI 0
Bid Price 8.70
Offer Price 12.45
Bid Quantity 11,100
Offer Quantity 29,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE130.00 		0.20 0.00 0.00% 117.50
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 11,24,800
Open Interest (OI) 35,74,200
Change in OI -2,59,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 11,100
Offer Quantity 33,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE142.50 		0.15 0.00 0.00% 117.55
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 0.15
Bid Quantity 0
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE142.50 		22.40 0.00 0.00% 95.30
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 22.05
Offer Price 26.65
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
CE160.00 		0.05 0.00 0.00% 117.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 33,300
Open Interest (OI) 2,40,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,99,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE160.00 		43.00 0.00 0.00% 74.70
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 37.35
Offer Price 47.60
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 		0.05 0.00 0.00% 117.65
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 37,000
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% 72.70
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 45.80
Offer Price 59.20
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
CE180.00 		0.05 0.00 0.00% 117.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,400
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
29-10-2020		 OPTSTK
PE180.00 		56.40 0.00 0.00% 61.30
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 54.55
Offer Price 70.30
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 		0.10 0.00 0.00% 117.60
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 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
29-10-2020		 OPTSTK
PE95.00 		0.10 0.00 0.00% 117.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,07,200
Open Interest (OI) 8,76,900
Change in OI -77,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,62,700
Offer Quantity 44,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE150.00 		0.05 0.00 0.00% 117.65
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 81,400
Open Interest (OI) 10,13,800
Change in OI -14,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,84,800
Offer Quantity 3,07,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE90.00 		0.05 0.00 0.00% 117.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,900
Open Interest (OI) 3,10,800
Change in OI -14,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,800
Offer Quantity 59,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE137.50 		0.10 0.00 0.00% 117.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 11,100
Open Interest (OI) 40,700
Change in OI 0
Bid Price 0.05
Offer Price 0.30
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
PE137.50 		26.80 0.00 0.00% 90.90
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 17.55
Offer Price 21.45
Bid Quantity 85,100
Offer Quantity 18,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE120.00 		1.15 0.00 0.00% 116.55
Previous Close 1.15
Open 1.25
High 1.55
Low 1.05
Vol 62,12,300
Open Interest (OI) 61,86,400
Change in OI -1,14,700
Bid Price 1.10
Offer Price 1.15
Bid Quantity 11,100
Offer Quantity 18,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE165.00 		0.05 0.00 0.00% 117.65
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 0.10
Bid Quantity 0
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE165.00 		43.80 0.00 0.00% 73.90
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 41.65
Offer Price 53.40
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
CE155.00 		0.15 0.00 0.00% 117.55
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 74,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE155.00 		39.50 0.00 0.00% 78.20
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 32.90
Offer Price 42.05
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
CE132.50 		0.15 0.00 0.00% 117.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 7,400
Open Interest (OI) 2,47,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,700
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
CE117.50 		1.90 0.00 0.00% 115.80
Previous Close 1.90
Open 2.00
High 2.65
Low 1.80
Vol 29,82,200
Open Interest (OI) 9,36,100
Change in OI -1,33,200
Bid Price 1.90
Offer Price 1.95
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
PE145.00 		27.20 0.00 0.00% 90.50
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 24.85
Offer Price 29.45
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
CE127.50 		0.25 0.00 0.00% 117.45
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 96,200
Open Interest (OI) 3,70,000
Change in OI -25,900
Bid Price 0.20
Offer Price 0.30
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
PE127.50 		9.60 0.00 0.00% 108.10
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 7.70
Offer Price 11.60
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
PE100.00 		0.10 0.00 0.00% 117.60
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 7,73,300
Open Interest (OI) 30,22,900
Change in OI -4,29,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,88,200
Offer Quantity 1,07,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE150.00 		32.00 -2.30 -6.71% 85.70
Previous Close 34.30
Open 32.00
High 32.00
Low 32.00
Vol 3,700
Open Interest (OI) 44,400
Change in OI 0
Bid Price 28.90
Offer Price 34.60
Bid Quantity 85,100
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE140.00 		22.40 -3.10 -12.16% 95.30
Previous Close 25.50
Open 22.40
High 22.40
Low 22.40
Vol 3,700
Open Interest (OI) 85,100
Change in OI 0
Bid Price 21.80
Offer Price 24.10
Bid Quantity 3,700
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE135.00 		17.05 -2.50 -12.79% 100.65
Previous Close 19.55
Open 16.95
High 17.05
Low 16.95
Vol 11,100
Open Interest (OI) 2,81,200
Change in OI -11,100
Bid Price 15.20
Offer Price 23.35
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
PE125.00 		7.60 -1.20 -13.64% 110.10
Previous Close 8.80
Open 8.60
High 8.60
Low 6.95
Vol 1,81,300
Open Interest (OI) 7,91,800
Change in OI -1,25,800
Bid Price 7.25
Offer Price 7.80
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
CE122.50 		0.55 -0.10 -15.38% 117.15
Previous Close 0.65
Open 0.60
High 0.85
Low 0.55
Vol 13,43,100
Open Interest (OI) 7,99,200
Change in OI 77,700
Bid Price 0.55
Offer Price 0.60
Bid Quantity 7,400
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE130.00 		12.25 -2.40 -16.38% 105.45
Previous Close 14.65
Open 13.00
High 13.70
Low 12.00
Vol 55,500
Open Interest (OI) 5,55,000
Change in OI -7,400
Bid Price 12.00
Offer Price 14.15
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 		0.30 -0.10 -25.00% 117.40
Previous Close 0.40
Open 0.40
High 0.50
Low 0.30
Vol 44,80,700
Open Interest (OI) 29,15,600
Change in OI -4,44,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 74,000
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE102.50 		0.15 -0.05 -25.00% 117.55
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 33,300
Open Interest (OI) 96,200
Change in OI -3,700
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,62,800
Offer Quantity 14,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE105.00 		0.15 -0.05 -25.00% 117.55
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 4,07,000
Open Interest (OI) 18,24,100
Change in OI -1,73,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,55,300
Offer Quantity 37,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE122.50 		5.75 -2.40 -29.45% 111.95
Previous Close 8.15
Open 6.00
High 6.00
Low 4.90
Vol 14,800
Open Interest (OI) 92,500
Change in OI 0
Bid Price 4.90
Offer Price 5.50
Bid Quantity 7,400
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE120.00 		3.20 -1.55 -32.63% 114.50
Previous Close 4.75
Open 4.30
High 4.35
Low 2.75
Vol 10,17,500
Open Interest (OI) 15,13,300
Change in OI 66,600
Bid Price 3.15
Offer Price 3.30
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
PE117.50 		1.50 -1.20 -44.44% 116.20
Previous Close 2.70
Open 2.10
High 2.70
Low 1.45
Vol 19,16,600
Open Interest (OI) 6,10,500
Change in OI 3,700
Bid Price 1.50
Offer Price 1.60
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
CE140.00 		0.05 -0.05 -50.00% 117.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,47,900
Open Interest (OI) 18,01,900
Change in OI -77,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,700
Offer Quantity 2,59,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE115.00 		0.65 -0.85 -56.67% 117.05
Previous Close 1.50
Open 1.45
High 1.45
Low 0.65
Vol 38,62,800
Open Interest (OI) 19,94,300
Change in OI -99,900
Bid Price 0.65
Offer Price 0.75
Bid Quantity 29,600
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE107.50 		0.10 -0.15 -60.00% 117.60
Previous Close 0.25
Open 0.20
High 0.25
Low 0.10
Vol 2,14,600
Open Interest (OI) 3,66,300
Change in OI -74,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,85,000
Offer Quantity 22,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE110.00 		0.15 -0.25 -62.50% 117.55
Previous Close 0.40
Open 0.25
High 0.35
Low 0.15
Vol 20,90,500
Open Interest (OI) 19,31,400
Change in OI -2,36,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,73,600
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020		 OPTSTK
PE112.50 		0.25 -0.60 -70.59% 117.45
Previous Close 0.85
Open 0.65
High 0.75
Low 0.25
Vol 14,39,300
Open Interest (OI) 6,14,200
Change in OI 44,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 59,200
Offer Quantity 18,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE117.50 		5.00 2.00 66.67% 112.70
Previous Close 3.00
Open 5.00
High 5.00
Low 5.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 2.25
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE122.50 		3.70 0.65 21.31% 114.00
Previous Close 3.05
Open 3.70
High 3.70
Low 3.70
Vol 3,700
Open Interest (OI) 33,300
Change in OI 0
Bid Price 3.60
Offer Price 6.10
Bid Quantity 3,700
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE117.50 		5.85 0.65 12.50% 111.85
Previous Close 5.20
Open 5.50
High 6.00
Low 5.50
Vol 77,700
Open Interest (OI) 70,300
Change in OI 48,100
Bid Price 5.70
Offer Price 5.90
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE115.00 		7.15 0.70 10.85% 110.55
Previous Close 6.45
Open 6.75
High 7.65
Low 6.55
Vol 3,25,600
Open Interest (OI) 4,69,900
Change in OI 59,200
Bid Price 7.05
Offer Price 7.40
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
CE125.00 		2.95 0.25 9.26% 114.75
Previous Close 2.70
Open 2.65
High 3.15
Low 2.65
Vol 3,36,700
Open Interest (OI) 5,21,700
Change in OI 99,900
Bid Price 2.85
Offer Price 3.05
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
CE140.00 		0.65 0.05 8.33% 117.05
Previous Close 0.60
Open 0.60
High 0.85
Low 0.55
Vol 2,18,300
Open Interest (OI) 3,18,200
Change in OI 1,51,700
Bid Price 0.60
Offer Price 0.70
Bid Quantity 25,900
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE120.00 		4.65 0.35 8.14% 113.05
Previous Close 4.30
Open 4.90
High 5.10
Low 4.15
Vol 8,80,600
Open Interest (OI) 7,51,100
Change in OI 1,85,000
Bid Price 4.60
Offer Price 4.65
Bid Quantity 11,100
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE110.00 		10.40 0.75 7.77% 107.30
Previous Close 9.65
Open 10.00
High 10.90
Low 10.00
Vol 40,700
Open Interest (OI) 2,14,600
Change in OI 7,400
Bid Price 9.50
Offer Price 10.60
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE130.00 		1.80 0.10 5.88% 115.90
Previous Close 1.70
Open 1.70
High 1.95
Low 1.65
Vol 3,81,100
Open Interest (OI) 8,43,600
Change in OI 62,900
Bid Price 1.75
Offer Price 1.80
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
CE127.50 		2.10 0.05 2.44% 115.60
Previous Close 2.05
Open 2.10
High 2.25
Low 2.10
Vol 25,900
Open Interest (OI) 55,500
Change in OI 11,100
Bid Price 2.15
Offer Price 2.40
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE112.50 		5.60 0.00 0.00% 112.10
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 3.85
Offer Price 10.50
Bid Quantity 85,100
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE90.00 		0.30 0.00 0.00% 117.40
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 0.10
Offer Price 2.70
Bid Quantity 11,100
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE160.00 		28.00 0.00 0.00% 89.70
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 36.10
Offer Price 48.00
Bid Quantity 85,100
Offer Quantity 85,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE102.50 		1.20 0.00 0.00% 116.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
CE135.00 		1.10 -0.05 -4.35% 116.60
Previous Close 1.15
Open 0.90
High 1.25
Low 0.90
Vol 51,800
Open Interest (OI) 48,100
Change in OI 25,900
Bid Price 1.00
Offer Price 1.15
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
PE140.00 		22.00 -1.00 -4.35% 95.70
Previous Close 23.00
Open 23.00
High 23.00
Low 21.50
Vol 18,500
Open Interest (OI) 29,600
Change in OI 14,800
Bid Price 19.00
Offer Price 33.60
Bid Quantity 85,100
Offer Quantity 22,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE95.00 		0.45 -0.05 -10.00% 117.25
Previous Close 0.50
Open 0.40
High 0.45
Low 0.40
Vol 18,500
Open Interest (OI) 22,200
Change in OI 0
Bid Price 0.25
Offer Price 0.60
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
PE130.00 		13.45 -1.55 -10.33% 104.25
Previous Close 15.00
Open 14.35
High 14.90
Low 13.15
Vol 37,000
Open Interest (OI) 1,85,000
Change in OI 3,700
Bid Price 13.20
Offer Price 13.80
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
CE160.00 		0.35 -0.05 -12.50% 117.35
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,700
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE115.00 		3.95 -0.80 -16.84% 113.75
Previous Close 4.75
Open 4.40
High 4.40
Low 3.70
Vol 1,70,200
Open Interest (OI) 2,66,400
Change in OI 55,500
Bid Price 3.65
Offer Price 4.00
Bid Quantity 3,700
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE100.00 		0.70 -0.15 -17.65% 117.00
Previous Close 0.85
Open 0.85
High 0.90
Low 0.60
Vol 81,400
Open Interest (OI) 2,36,800
Change in OI 44,400
Bid Price 0.65
Offer Price 0.75
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 		6.30 -1.70 -21.25% 111.40
Previous Close 8.00
Open 7.25
High 7.25
Low 6.20
Vol 1,25,800
Open Interest (OI) 2,25,700
Change in OI 51,800
Bid Price 6.30
Offer Price 6.60
Bid Quantity 3,700
Offer Quantity 14,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE125.00 		9.00 -3.20 -26.23% 108.70
Previous Close 12.20
Open 9.70
High 9.70
Low 9.00
Vol 14,800
Open Interest (OI) 40,700
Change in OI 0
Bid Price 7.75
Offer Price 9.90
Bid Quantity 37,000
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE110.00 		2.10 -0.80 -27.59% 115.60
Previous Close 2.90
Open 2.35
High 2.65
Low 2.05
Vol 5,06,900
Open Interest (OI) 6,21,600
Change in OI 81,400
Bid Price 2.05
Offer Price 2.20
Bid Quantity 11,100
Offer Quantity 11,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE112.50 		2.80 -1.20 -30.00% 114.90
Previous Close 4.00
Open 2.95
High 2.95
Low 2.80
Vol 14,800
Open Interest (OI) 14,800
Change in OI 3,700
Bid Price 0.85
Offer Price 3.00
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
CE150.00 		0.35 -0.15 -30.00% 117.35
Previous Close 0.50
Open 0.45
High 0.55
Low 0.35
Vol 70,300
Open Interest (OI) 2,96,000
Change in OI 59,200
Bid Price 0.35
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
PE105.00 		1.10 -0.50 -31.25% 116.60
Previous Close 1.60
Open 1.25
High 1.45
Low 1.05
Vol 1,48,000
Open Interest (OI) 2,03,500
Change in OI 11,100
Bid Price 1.00
Offer Price 1.10
Bid Quantity 11,100
Offer Quantity 62,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE107.50 		1.90 -1.75 -47.95% 115.80
Previous Close 3.65
Open 1.90
High 1.90
Low 1.90
Vol 3,700
Open Interest (OI) 11,100
Change in OI 0
Bid Price 1.35
Offer Price 1.70
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020		 OPTSTK
PE97.50 		0.35 -1.15 -76.67% 117.35
Previous Close 1.50
Open 0.35
High 0.35
Low 0.35
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 7,400
Offer Quantity 3,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
CE150.00 		1.20 0.05 4.35% 116.50
Previous Close 1.15
Open 1.20
High 1.20
Low 1.20
Vol 3,700
Open Interest (OI) 48,100
Change in OI 3,700
Bid Price 0.75
Offer Price 1.55
Bid Quantity 3,700
Offer Quantity 7,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
CE140.00 		3.30 0.00 0.00% 114.40
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 0.15
Offer Price 0.00
Bid Quantity 74,000
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
PE110.00 		3.50 -1.50 -30.00% 114.20
Previous Close 5.00
Open 4.50
High 4.50
Low 3.50
Vol 7,400
Open Interest (OI) 14,800
Change in OI 0
Bid Price 3.25
Offer Price 4.40
Bid Quantity 3,700
Offer Quantity 14,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020		 OPTSTK
PE100.00 		1.50 -1.85 -55.22% 116.20
Previous Close 3.35
Open 1.50
High 1.50
Low 1.50
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 1.10
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


Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com