Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
115.70
Change Change %
-5.35 -4.42%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
115.70
Change Change %
-5.55 -4.58%

Updated:24 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
PE117.50
2.00 1.85 1233.33% 113.70
Previous Close 0.15
Open 0.20
High 2.00
Low 0.20
Vol 3,25,600
Open Interest (OI) 88,800
Change in OI -96,200
Bid Price 0.25
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE120.00
4.25 3.85 962.50% 111.45
Previous Close 0.40
Open 0.50
High 4.95
Low 0.50
Vol 11,50,700
Open Interest (OI) 3,84,800
Change in OI -4,47,700
Bid Price 3.00
Offer Price 0.00
Bid Quantity 7,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE112.50
0.30 0.25 500.00% 115.40
Previous Close 0.05
Open 0.30
High 0.30
Low 0.30
Vol 3,700
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE122.50
6.95 5.10 275.68% 108.75
Previous Close 1.85
Open 2.40
High 7.45
Low 2.40
Vol 1,96,100
Open Interest (OI) 2,29,400
Change in OI -1,55,400
Bid Price 1.35
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE125.00
8.90 4.45 100.00% 106.80
Previous Close 4.45
Open 5.50
High 10.05
Low 5.50
Vol 9,25,000
Open Interest (OI) 7,84,400
Change in OI -4,92,100
Bid Price 8.25
Offer Price 9.35
Bid Quantity 3,700
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE127.50
11.70 5.30 82.81% 104.00
Previous Close 6.40
Open 9.00
High 12.45
Low 8.95
Vol 1,14,700
Open Interest (OI) 2,47,900
Change in OI -81,400
Bid Price 5.55
Offer Price 12.70
Bid Quantity 3,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE130.00
14.00 4.95 54.70% 101.70
Previous Close 9.05
Open 9.10
High 15.70
Low 9.10
Vol 7,21,500
Open Interest (OI) 7,47,400
Change in OI -4,62,500
Bid Price 13.50
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE160.00
42.70 14.50 51.42% 73.00
Previous Close 28.20
Open 40.90
High 42.70
Low 40.90
Vol 18,500
Open Interest (OI) 11,100
Change in OI 0
Bid Price 25.45
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE132.50
17.00 4.80 39.34% 98.70
Previous Close 12.20
Open 13.30
High 19.45
Low 13.30
Vol 1,70,200
Open Interest (OI) 1,92,400
Change in OI -85,100
Bid Price 14.50
Offer Price 17.10
Bid Quantity 11,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE135.00
19.00 4.70 32.87% 96.70
Previous Close 14.30
Open 16.50
High 19.60
Low 16.50
Vol 1,81,300
Open Interest (OI) 5,95,700
Change in OI -81,400
Bid Price 14.30
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE140.00
24.00 4.55 23.39% 91.70
Previous Close 19.45
Open 21.40
High 24.60
Low 21.40
Vol 2,10,900
Open Interest (OI) 3,99,600
Change in OI -55,500
Bid Price 22.80
Offer Price 0.00
Bid Quantity 18,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE150.00
35.00 5.25 17.65% 80.70
Previous Close 29.75
Open 31.00
High 36.40
Low 31.00
Vol 14,800
Open Interest (OI) 70,300
Change in OI -3,700
Bid Price 17.20
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE170.00
54.50 8.00 17.20% 61.20
Previous Close 46.50
Open 54.50
High 54.50
Low 54.50
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 35.45
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE145.00
29.25 3.65 14.26% 86.45
Previous Close 25.60
Open 26.80
High 29.25
Low 26.70
Vol 48,100
Open Interest (OI) 77,700
Change in OI 0
Bid Price 14.80
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE137.50
20.50 2.50 13.89% 95.20
Previous Close 18.00
Open 19.00
High 21.55
Low 19.00
Vol 22,200
Open Interest (OI) 1,22,100
Change in OI -3,700
Bid Price 19.35
Offer Price 0.00
Bid Quantity 18,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE165.00
50.00 5.00 11.11% 65.70
Previous Close 45.00
Open 50.00
High 50.00
Low 50.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 30.45
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE155.00
38.20 3.65 10.56% 77.50
Previous Close 34.55
Open 44.05
High 44.05
Low 38.20
Vol 7,400
Open Interest (OI) 3,700
Change in OI 0
Bid Price 20.75
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE107.50
16.45 0.00 0.00% 99.25
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 0.05
Offer Price 18.15
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE107.50
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE162.50
0.05 0.00 0.00% 115.65
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 77,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE172.50
0.10 0.00 0.00% 115.60
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 0.25
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,07,200
Open Interest (OI) 42,47,600
Change in OI 1,03,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,09,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 115.65
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 0.05
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE85.00
2.40 0.00 0.00% 113.30
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 0.05
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE142.50
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,800
Open Interest (OI) 4,03,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,10,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE142.50
22.60 0.00 0.00% 93.10
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 15.00
Offer Price 34.90
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 115.65
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 10,87,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE170.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 6,03,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,99,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE180.00
0.05 0.00 0.00% 115.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,21,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE180.00
58.00 0.00 0.00% 57.70
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE147.50
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 1,55,400
Change in OI -7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 115.60
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 0.90
Bid Quantity 0
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE152.50
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 1,18,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE150.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,200
Open Interest (OI) 40,92,200
Change in OI 3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,72,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 4,10,700
Change in OI -7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 88,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE157.50
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE115.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.45
Low 0.05
Vol 7,06,700
Open Interest (OI) 5,03,200
Change in OI -1,55,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 55,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE137.50
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 37,000
Open Interest (OI) 3,81,100
Change in OI -3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE165.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 3,47,800
Change in OI -3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE155.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,800
Open Interest (OI) 5,80,900
Change in OI -11,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE145.00
0.05 0.00 0.00% 115.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 81,400
Open Interest (OI) 20,31,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,95,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE100.00
33.90 0.00 0.00% 81.80
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 7.55
Offer Price 29.10
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 115.65
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 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE175.00
0.05 0.00 0.00% 115.65
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE115.00
1.00 -0.85 -45.95% 114.70
Previous Close 1.85
Open 0.10
High 1.00
Low 0.10
Vol 7,400
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 18,500
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE135.00
0.05 -0.05 -50.00% 115.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,33,100
Open Interest (OI) 15,54,000
Change in OI -3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE130.00
0.05 -0.05 -50.00% 115.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,87,900
Open Interest (OI) 22,45,900
Change in OI -6,69,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE190.00
0.05 -0.05 -50.00% 115.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE132.50
0.05 -0.05 -50.00% 115.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,07,200
Open Interest (OI) 5,58,700
Change in OI 3,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,73,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE127.50
0.05 -0.10 -66.67% 115.65
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,21,900
Open Interest (OI) 5,43,900
Change in OI -1,48,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE125.00
0.05 -0.35 -87.50% 115.65
Previous Close 0.40
Open 0.30
High 0.30
Low 0.05
Vol 18,90,700
Open Interest (OI) 12,09,900
Change in OI -5,92,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE122.50
0.05 -0.70 -93.33% 115.65
Previous Close 0.75
Open 0.45
High 0.45
Low 0.05
Vol 10,87,800
Open Interest (OI) 4,81,000
Change in OI -1,22,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 66,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE120.00
0.05 -1.40 -96.55% 115.65
Previous Close 1.45
Open 1.35
High 1.50
Low 0.05
Vol 23,34,700
Open Interest (OI) 5,40,200
Change in OI -25,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE117.50
0.05 -2.80 -98.25% 115.65
Previous Close 2.85
Open 1.10
High 1.10
Low 0.05
Vol 1,96,100
Open Interest (OI) 88,800
Change in OI 77,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE105.00
1.75 1.00 133.33% 113.95
Previous Close 0.75
Open 0.65
High 1.80
Low 0.65
Vol 3,07,100
Open Interest (OI) 1,40,600
Change in OI 1,29,500
Bid Price 1.65
Offer Price 1.75
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
6.00 2.70 81.82% 109.70
Previous Close 3.30
Open 4.50
High 6.60
Low 4.50
Vol 6,58,600
Open Interest (OI) 2,66,400
Change in OI 66,600
Bid Price 5.55
Offer Price 6.10
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
4.85 2.10 76.36% 110.85
Previous Close 2.75
Open 3.00
High 5.25
Low 2.85
Vol 27,49,100
Open Interest (OI) 12,21,000
Change in OI 2,44,200
Bid Price 4.70
Offer Price 4.80
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
2.85 1.20 72.73% 112.85
Previous Close 1.65
Open 1.90
High 3.20
Low 1.80
Vol 68,41,300
Open Interest (OI) 20,20,200
Change in OI 9,84,200
Bid Price 2.85
Offer Price 2.90
Bid Quantity 7,400
Offer Quantity 77,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE107.50
2.25 0.90 66.67% 113.45
Previous Close 1.35
Open 1.50
High 2.40
Low 1.50
Vol 1,92,400
Open Interest (OI) 1,11,000
Change in OI 99,900
Bid Price 0.85
Offer Price 2.25
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
1.00 0.40 66.67% 114.70
Previous Close 0.60
Open 0.65
High 1.15
Low 0.65
Vol 19,35,100
Open Interest (OI) 17,05,700
Change in OI 12,83,900
Bid Price 1.00
Offer Price 1.05
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
7.40 2.70 57.45% 108.30
Previous Close 4.70
Open 4.95
High 8.20
Low 4.95
Vol 17,20,500
Open Interest (OI) 23,01,400
Change in OI 2,25,700
Bid Price 7.35
Offer Price 7.50
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
10.75 3.25 43.33% 104.95
Previous Close 7.50
Open 8.85
High 11.75
Low 8.85
Vol 4,47,700
Open Interest (OI) 12,54,300
Change in OI 1,36,900
Bid Price 10.70
Offer Price 11.75
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE112.50
3.75 1.10 41.51% 111.95
Previous Close 2.65
Open 2.65
High 4.10
Low 2.65
Vol 4,99,500
Open Interest (OI) 1,85,000
Change in OI 1,36,900
Bid Price 3.70
Offer Price 3.85
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
15.00 4.30 40.19% 100.70
Previous Close 10.70
Open 12.60
High 15.60
Low 12.50
Vol 1,59,100
Open Interest (OI) 9,80,500
Change in OI 81,400
Bid Price 14.50
Offer Price 15.05
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
9.45 2.35 33.10% 106.25
Previous Close 7.10
Open 7.40
High 9.65
Low 7.20
Vol 66,600
Open Interest (OI) 85,100
Change in OI 14,800
Bid Price 3.25
Offer Price 9.20
Bid Quantity 22,200
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
19.60 4.80 32.43% 96.10
Previous Close 14.80
Open 16.40
High 19.60
Low 16.40
Vol 70,300
Open Interest (OI) 7,58,500
Change in OI 48,100
Bid Price 18.75
Offer Price 20.25
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE160.00
43.00 10.25 31.30% 72.70
Previous Close 32.75
Open 40.00
High 43.00
Low 40.00
Vol 7,400
Open Interest (OI) 7,400
Change in OI 0
Bid Price 25.10
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE155.00
37.00 8.35 29.14% 78.70
Previous Close 28.65
Open 37.00
High 37.00
Low 37.00
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 20.45
Offer Price 43.00
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE165.00
0.25 0.05 25.00% 115.45
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 7,400
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
23.30 3.05 15.06% 92.40
Previous Close 20.25
Open 21.60
High 24.00
Low 20.80
Vol 51,800
Open Interest (OI) 77,700
Change in OI 29,600
Bid Price 22.10
Offer Price 29.00
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
33.15 3.15 10.50% 82.55
Previous Close 30.00
Open 30.25
High 33.15
Low 30.25
Vol 14,800
Open Interest (OI) 44,400
Change in OI 3,700
Bid Price 33.20
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE145.00
27.20 2.45 9.90% 88.50
Previous Close 24.75
Open 26.95
High 27.20
Low 26.95
Vol 7,400
Open Interest (OI) 11,100
Change in OI 7,400
Bid Price 14.70
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE142.50
0.70 0.00 0.00% 115.00
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 0.50
Offer Price 0.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE142.50
22.40 0.00 0.00% 93.30
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 13.25
Offer Price 33.10
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE170.00
0.40 0.00 0.00% 115.30
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 0.10
Offer Price 0.20
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
45.00 0.00 0.00% 70.70
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 34.85
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.20 0.00 0.00% 115.50
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 0.10
Offer Price 0.15
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
56.40 0.00 0.00% 59.30
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 44.70
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE147.50
1.00 0.00 0.00% 114.70
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 0.35
Offer Price 0.70
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
7.50 0.00 0.00% 108.20
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 12.50
Offer Price 27.60
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE165.00
43.80 0.00 0.00% 71.90
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 29.90
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.00 0.00 0.00% 106.70
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 4.75
Offer Price 14.10
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
23.00 0.00 0.00% 92.70
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 9.05
Offer Price 27.60
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
0.50 -0.10 -16.67% 115.20
Previous Close 0.60
Open 0.65
High 0.65
Low 0.45
Vol 1,66,500
Open Interest (OI) 11,32,200
Change in OI 22,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 25,900
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
0.95 -0.25 -20.83% 114.75
Previous Close 1.20
Open 0.95
High 0.95
Low 0.95
Vol 3,700
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.75
Offer Price 2.00
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.30 -0.10 -25.00% 115.40
Previous Close 0.40
Open 0.35
High 0.35
Low 0.30
Vol 62,900
Open Interest (OI) 2,66,400
Change in OI 18,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
6.70 -2.80 -29.47% 109.00
Previous Close 9.50
Open 8.35
High 8.35
Low 6.00
Vol 4,47,700
Open Interest (OI) 3,99,600
Change in OI 2,22,000
Bid Price 6.50
Offer Price 6.80
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE117.50
5.35 -2.35 -30.52% 110.35
Previous Close 7.70
Open 6.60
High 6.60
Low 4.80
Vol 3,25,600
Open Interest (OI) 92,500
Change in OI 81,400
Bid Price 5.25
Offer Price 5.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
4.35 -2.10 -32.56% 111.35
Previous Close 6.45
Open 5.90
High 6.00
Low 3.90
Vol 21,71,900
Open Interest (OI) 17,87,100
Change in OI 4,99,500
Bid Price 4.35
Offer Price 4.45
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
1.40 -0.75 -34.88% 114.30
Previous Close 2.15
Open 0.25
High 1.95
Low 0.25
Vol 1,96,100
Open Interest (OI) 1,66,500
Change in OI 1,14,700
Bid Price 1.25
Offer Price 3.15
Bid Quantity 3,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE110.00
9.10 -4.90 -35.00% 106.60
Previous Close 14.00
Open 10.75
High 11.15
Low 9.10
Vol 77,700
Open Interest (OI) 66,600
Change in OI 59,200
Bid Price 8.65
Offer Price 10.65
Bid Quantity 14,800
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
2.85 -1.55 -35.23% 112.85
Previous Close 4.40
Open 4.00
High 4.20
Low 2.50
Vol 20,60,900
Open Interest (OI) 23,79,100
Change in OI 1,73,900
Bid Price 2.75
Offer Price 2.85
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
0.55 -0.30 -35.29% 115.15
Previous Close 0.85
Open 0.65
High 0.70
Low 0.50
Vol 37,000
Open Interest (OI) 1,44,300
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
2.15 -1.20 -35.82% 113.55
Previous Close 3.35
Open 2.70
High 2.75
Low 1.95
Vol 3,33,000
Open Interest (OI) 2,22,000
Change in OI 66,600
Bid Price 2.10
Offer Price 2.25
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
3.45 -2.00 -36.70% 112.25
Previous Close 5.45
Open 4.50
High 4.60
Low 3.10
Vol 4,10,700
Open Interest (OI) 2,22,000
Change in OI 96,200
Bid Price 3.30
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
CE140.00
0.75 -0.45 -37.50% 114.95
Previous Close 1.20
Open 1.30
High 1.30
Low 0.75
Vol 10,69,300
Open Interest (OI) 15,68,800
Change in OI 2,36,800
Bid Price 0.75
Offer Price 0.80
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE130.00
1.75 -1.10 -38.60% 113.95
Previous Close 2.85
Open 2.65
High 2.65
Low 1.60
Vol 23,19,900
Open Interest (OI) 27,63,900
Change in OI 3,88,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 14,800
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
1.10 -0.70 -38.89% 114.60
Previous Close 1.80
Open 1.60
High 1.60
Low 1.10
Vol 5,10,600
Open Interest (OI) 10,73,000
Change in OI 55,500
Bid Price 1.10
Offer Price 1.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE155.00
0.15 -3.90 -96.30% 115.55
Previous Close 4.05
Open 0.15
High 0.15
Low 0.15
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 44,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE160.00
4.00 0.00 0.00% 111.70
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 0.20
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE120.00
10.00 0.00 0.00% 105.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,100
Change in OI 0
Bid Price 5.00
Offer Price 10.15
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
3.10 -15.55 -83.38% 112.60
Previous Close 18.65
Open 3.10
High 3.10
Low 3.10
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 2.30
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0

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