Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
227.80
Change Change %
-3.10 -1.34%

Updated:06 Jun, 2023, 14:19 PM IST

BSE
227.90
Change Change %
-3.00 -1.30%

Updated:06 Jun, 2023, 14:33 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE195.00
0.10 0.05 100.00% 227.70
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 16,800
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 92,400
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE227.50
3.10 0.60 24.00% 224.70
Previous Close 2.50
Open 2.40
High 3.55
Low 2.25
Vol 7,72,800
Open Interest (OI) 11,63,400
Change in OI -25,200
Bid Price 3.05
Offer Price 3.10
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE230.00
4.40 0.85 23.94% 223.40
Previous Close 3.55
Open 3.40
High 5.00
Low 3.20
Vol 28,14,000
Open Interest (OI) 68,62,800
Change in OI -1,55,400
Bid Price 4.35
Offer Price 4.45
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE235.00
7.80 1.30 20.00% 220.00
Previous Close 6.50
Open 6.30
High 8.50
Low 5.95
Vol 3,94,800
Open Interest (OI) 42,71,400
Change in OI -1,00,800
Bid Price 7.70
Offer Price 7.90
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE232.50
5.75 0.85 17.35% 222.05
Previous Close 4.90
Open 4.65
High 6.45
Low 4.55
Vol 3,19,200
Open Interest (OI) 7,85,400
Change in OI -12,600
Bid Price 5.90
Offer Price 6.10
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE225.00
2.05 0.30 17.14% 225.75
Previous Close 1.75
Open 1.60
High 2.45
Low 1.55
Vol 28,51,800
Open Interest (OI) 55,65,000
Change in OI 2,68,800
Bid Price 2.00
Offer Price 2.10
Bid Quantity 46,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE217.50
0.70 0.10 16.67% 227.10
Previous Close 0.60
Open 0.75
High 0.80
Low 0.60
Vol 2,68,800
Open Interest (OI) 5,16,600
Change in OI 63,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 33,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE222.50
1.40 0.20 16.67% 226.40
Previous Close 1.20
Open 1.20
High 1.70
Low 1.15
Vol 6,63,600
Open Interest (OI) 15,62,400
Change in OI 1,51,200
Bid Price 1.35
Offer Price 1.45
Bid Quantity 37,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE250.00
21.25 3.00 16.44% 206.55
Previous Close 18.25
Open 21.30
High 21.30
Low 21.20
Vol 46,200
Open Interest (OI) 7,64,400
Change in OI -12,600
Bid Price 21.05
Offer Price 21.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE237.50
9.70 1.35 16.17% 218.10
Previous Close 8.35
Open 8.05
High 10.35
Low 7.95
Vol 63,000
Open Interest (OI) 4,91,400
Change in OI 21,000
Bid Price 9.65
Offer Price 9.90
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE240.00
11.75 1.45 14.08% 216.05
Previous Close 10.30
Open 9.90
High 12.70
Low 9.90
Vol 92,400
Open Interest (OI) 26,25,000
Change in OI 8,400
Bid Price 11.75
Offer Price 12.00
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE220.00
0.95 0.10 11.76% 226.85
Previous Close 0.85
Open 0.80
High 1.15
Low 0.75
Vol 19,78,200
Open Interest (OI) 36,96,000
Change in OI -1,76,400
Bid Price 0.95
Offer Price 1.00
Bid Quantity 58,800
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE245.00
16.30 1.70 11.64% 211.50
Previous Close 14.60
Open 14.55
High 17.05
Low 14.55
Vol 63,000
Open Interest (OI) 7,56,000
Change in OI -21,000
Bid Price 16.35
Offer Price 16.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE215.00
0.50 0.05 11.11% 227.30
Previous Close 0.45
Open 0.45
High 0.60
Low 0.45
Vol 6,88,800
Open Interest (OI) 16,63,200
Change in OI -12,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,80,600
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE252.50
22.45 2.05 10.05% 205.35
Previous Close 20.40
Open 22.45
High 22.45
Low 22.45
Vol 4,200
Open Interest (OI) 84,000
Change in OI 0
Bid Price 23.25
Offer Price 23.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE270.00
0.15 0.00 0.00% 227.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 2,31,000
Open Interest (OI) 16,63,200
Change in OI -84,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,90,400
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE270.00
24.60 0.00 0.00% 203.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 40.00
Offer Price 43.40
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE267.50
0.15 0.00 0.00% 227.65
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 12,600
Open Interest (OI) 2,43,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE267.50
21.65 0.00 0.00% 206.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 36.95
Offer Price 39.15
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE215.00
17.30 0.00 0.00% 210.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 13.85
Offer Price 15.55
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE197.50
0.20 0.00 0.00% 227.60
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE247.50
16.85 0.00 0.00% 210.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,65,400
Change in OI 0
Bid Price 18.05
Offer Price 19.30
Bid Quantity 21,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE217.50
14.60 0.00 0.00% 213.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,600
Change in OI 0
Bid Price 11.50
Offer Price 13.50
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE207.50
0.25 0.00 0.00% 227.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 4,200
Open Interest (OI) 1,13,400
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE202.50
0.25 0.00 0.00% 227.55
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 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE192.50
0.05 0.00 0.00% 227.75
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 29,400
Open Interest (OI) 33,600
Change in OI 16,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,400
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE212.50
19.30 0.00 0.00% 208.50
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 16.35
Offer Price 17.90
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE212.50
0.35 0.00 0.00% 227.45
Previous Close 0.35
Open 0.40
High 0.40
Low 0.35
Vol 42,000
Open Interest (OI) 1,30,200
Change in OI 8,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 33,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE257.50
17.65 0.00 0.00% 210.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 27.90
Offer Price 29.25
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE280.00
0.10 0.00 0.00% 227.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,200
Open Interest (OI) 1,34,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,200
Offer Quantity 1,38,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE260.00
20.30 0.00 0.00% 207.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 30.20
Offer Price 33.30
Bid Quantity 12,600
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE262.50
22.40 0.00 0.00% 205.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,800
Change in OI 0
Bid Price 31.60
Offer Price 34.05
Bid Quantity 25,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE210.00
22.00 0.00 0.00% 205.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 18.75
Offer Price 20.25
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE242.50
12.40 0.00 0.00% 215.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,41,000
Change in OI 0
Bid Price 13.90
Offer Price 15.00
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE222.50
10.15 0.00 0.00% 217.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 7.25
Offer Price 9.00
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE200.00
48.00 0.00 0.00% 179.80
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 25.50
Offer Price 32.15
Bid Quantity 1,26,000
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE200.00
0.15 0.00 0.00% 227.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,72,200
Open Interest (OI) 12,43,200
Change in OI -1,13,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 30,61,800
Offer Quantity 3,90,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE255.00
23.90 0.00 0.00% 203.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 25.50
Offer Price 26.65
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE265.00
0.20 0.00 0.00% 227.60
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 54,600
Open Interest (OI) 11,97,000
Change in OI -12,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,68,600
Offer Quantity 3,23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE265.00
24.90 0.00 0.00% 202.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,200
Change in OI 0
Bid Price 35.10
Offer Price 39.30
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE277.50
0.15 0.00 0.00% 227.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,38,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,89,000
Offer Quantity 1,09,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE220.00
10.50 -1.75 -14.29% 217.30
Previous Close 12.25
Open 12.50
High 12.50
Low 9.50
Vol 5,75,400
Open Interest (OI) 7,18,200
Change in OI -33,600
Bid Price 10.15
Offer Price 10.35
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE210.00
0.25 -0.05 -16.67% 227.55
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 7,05,600
Open Interest (OI) 13,56,600
Change in OI 16,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,60,400
Offer Quantity 1,93,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE255.00
0.40 -0.10 -20.00% 227.40
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 19,32,000
Open Interest (OI) 32,59,200
Change in OI 92,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,86,400
Offer Quantity 4,53,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE225.00
6.40 -1.80 -21.95% 221.40
Previous Close 8.20
Open 8.55
High 8.70
Low 5.80
Vol 12,22,200
Open Interest (OI) 10,79,400
Change in OI 1,51,200
Bid Price 6.35
Offer Price 6.45
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE247.50
0.70 -0.20 -22.22% 227.10
Previous Close 0.90
Open 0.95
High 0.95
Low 0.60
Vol 6,00,600
Open Interest (OI) 14,78,400
Change in OI 92,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 33,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE227.50
5.00 -1.55 -23.66% 222.80
Previous Close 6.55
Open 6.70
High 6.70
Low 4.50
Vol 9,45,000
Open Interest (OI) 6,25,800
Change in OI 3,44,400
Bid Price 4.95
Offer Price 5.05
Bid Quantity 33,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE230.00
3.85 -1.20 -23.76% 223.95
Previous Close 5.05
Open 5.05
High 5.50
Low 3.40
Vol 87,27,600
Open Interest (OI) 88,62,000
Change in OI 15,33,000
Bid Price 3.80
Offer Price 3.85
Bid Quantity 12,600
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
PE205.00
0.15 -0.05 -25.00% 227.65
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 12,600
Open Interest (OI) 54,600
Change in OI -8,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE257.50
0.30 -0.10 -25.00% 227.50
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 79,800
Open Interest (OI) 2,89,800
Change in OI -12,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 63,000
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE250.00
0.60 -0.20 -25.00% 227.20
Previous Close 0.80
Open 0.80
High 0.80
Low 0.50
Vol 1,29,65,400
Open Interest (OI) 1,57,50,000
Change in OI 11,84,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 9,87,000
Offer Quantity 9,57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE252.50
0.45 -0.15 -25.00% 227.35
Previous Close 0.60
Open 0.60
High 0.60
Low 0.45
Vol 1,93,200
Open Interest (OI) 6,46,800
Change in OI -79,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 46,200
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE232.50
2.90 -1.05 -26.58% 224.90
Previous Close 3.95
Open 3.95
High 4.30
Low 2.55
Vol 13,69,200
Open Interest (OI) 22,80,600
Change in OI 33,600
Bid Price 2.85
Offer Price 2.90
Bid Quantity 16,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE242.50
1.05 -0.40 -27.59% 226.75
Previous Close 1.45
Open 1.55
High 1.55
Low 0.90
Vol 7,77,000
Open Interest (OI) 16,96,800
Change in OI 2,94,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 54,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE237.50
1.65 -0.65 -28.26% 226.15
Previous Close 2.30
Open 2.30
High 2.55
Low 1.50
Vol 10,12,200
Open Interest (OI) 10,45,800
Change in OI 54,600
Bid Price 1.65
Offer Price 1.70
Bid Quantity 58,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE260.00
0.25 -0.10 -28.57% 227.55
Previous Close 0.35
Open 0.30
High 0.35
Low 0.20
Vol 12,34,800
Open Interest (OI) 34,27,200
Change in OI 67,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,12,000
Offer Quantity 6,30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE235.00
2.15 -0.90 -29.51% 225.65
Previous Close 3.05
Open 3.05
High 3.30
Low 1.90
Vol 52,62,600
Open Interest (OI) 74,04,600
Change in OI 1,72,200
Bid Price 2.15
Offer Price 2.20
Bid Quantity 37,800
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE240.00
1.30 -0.55 -29.73% 226.50
Previous Close 1.85
Open 1.85
High 2.00
Low 1.15
Vol 95,04,600
Open Interest (OI) 1,19,86,800
Change in OI 6,55,200
Bid Price 1.30
Offer Price 1.35
Bid Quantity 1,68,000
Offer Quantity 1,76,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE262.50
0.20 -0.10 -33.33% 227.60
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 25,200
Open Interest (OI) 3,57,000
Change in OI -4,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE275.00
0.10 -0.05 -33.33% 227.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 63,000
Open Interest (OI) 9,11,400
Change in OI -4,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,80,600
Offer Quantity 2,85,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE272.50
0.10 -0.05 -33.33% 227.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,80,600
Open Interest (OI) 1,34,400
Change in OI 71,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 63,000
Offer Quantity 1,34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-06-2023
OPTSTK
CE245.00
0.75 -0.40 -34.78% 227.05
Previous Close 1.15
Open 1.15
High 1.20
Low 0.70
Vol 60,85,800
Open Interest (OI) 69,80,400
Change in OI 6,97,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 21,000
Offer Quantity 2,77,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE200.00
0.50 0.10 25.00% 227.30
Previous Close 0.40
Open 0.50
High 0.50
Low 0.50
Vol 4,200
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE225.00
3.45 0.55 18.97% 224.35
Previous Close 2.90
Open 2.90
High 3.75
Low 2.90
Vol 54,600
Open Interest (OI) 5,20,800
Change in OI 25,200
Bid Price 3.30
Offer Price 3.55
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE240.00
12.20 1.80 17.31% 215.60
Previous Close 10.40
Open 11.50
High 12.20
Low 11.50
Vol 12,600
Open Interest (OI) 1,97,400
Change in OI 0
Bid Price 12.00
Offer Price 12.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE230.00
5.70 0.80 16.33% 222.10
Previous Close 4.90
Open 4.90
High 6.25
Low 4.90
Vol 1,72,200
Open Interest (OI) 5,16,600
Change in OI 96,600
Bid Price 5.40
Offer Price 6.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE220.00
1.90 0.15 8.57% 225.90
Previous Close 1.75
Open 1.75
High 2.30
Low 1.70
Vol 1,30,200
Open Interest (OI) 6,42,600
Change in OI 67,200
Bid Price 1.90
Offer Price 2.05
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE225.00
13.00 0.00 0.00% 214.80
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 7.80
Offer Price 11.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE245.00
3.05 0.00 0.00% 224.75
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 2.05
Offer Price 4.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE250.00
20.00 0.00 0.00% 207.80
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 11.65
Offer Price 24.30
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE242.50
4.10 0.00 0.00% 223.70
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 1.15
Offer Price 6.65
Bid Quantity 4,200
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE220.00
14.50 0.00 0.00% 213.30
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 11.45
Offer Price 15.95
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE227.50
3.70 0.00 0.00% 224.10
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 0.00
Offer Price 8.70
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
PE210.00
0.65 -0.05 -7.14% 227.15
Previous Close 0.70
Open 0.75
High 0.90
Low 0.65
Vol 33,600
Open Interest (OI) 2,18,400
Change in OI 21,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 16,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE260.00
0.70 -0.10 -12.50% 227.10
Previous Close 0.80
Open 0.70
High 0.70
Low 0.70
Vol 8,400
Open Interest (OI) 1,05,000
Change in OI 4,200
Bid Price 0.55
Offer Price 0.70
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE235.00
4.70 -0.95 -16.81% 223.10
Previous Close 5.65
Open 4.55
High 4.75
Low 4.15
Vol 25,200
Open Interest (OI) 46,200
Change in OI 8,400
Bid Price 4.45
Offer Price 5.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE230.00
6.60 -1.40 -17.50% 221.20
Previous Close 8.00
Open 8.20
High 8.20
Low 6.20
Vol 1,13,400
Open Interest (OI) 4,28,400
Change in OI 58,800
Bid Price 6.60
Offer Price 6.85
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE240.00
3.25 -0.75 -18.75% 224.55
Previous Close 4.00
Open 3.90
High 3.90
Low 3.00
Vol 2,47,800
Open Interest (OI) 5,58,600
Change in OI 1,89,000
Bid Price 3.20
Offer Price 3.25
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
27-07-2023
OPTSTK
CE250.00
1.45 -0.40 -21.62% 226.35
Previous Close 1.85
Open 1.85
High 1.85
Low 1.35
Vol 2,01,600
Open Interest (OI) 5,92,200
Change in OI 29,400
Bid Price 1.40
Offer Price 1.50
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