Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
121.85
Change Change %
-1.80 -1.46%

Updated:21 Sep, 2020, 14:59 PM IST

BSE
122.00
Change Change %
-1.60 -1.29%

Updated:21 Sep, 2020, 15:03 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE110.00
0.15 0.10 200.00% 121.70
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 1,03,600
Open Interest (OI) 4,62,500
Change in OI 18,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE125.00
4.10 1.20 41.38% 117.75
Previous Close 2.90
Open 3.00
High 4.20
Low 2.45
Vol 11,72,900
Open Interest (OI) 24,23,500
Change in OI -4,44,000
Bid Price 4.05
Offer Price 4.20
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE122.50
2.05 0.60 41.38% 119.80
Previous Close 1.45
Open 1.50
High 2.25
Low 1.00
Vol 6,91,900
Open Interest (OI) 7,06,700
Change in OI -40,700
Bid Price 2.15
Offer Price 2.25
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE120.00
1.00 0.25 33.33% 120.85
Previous Close 0.75
Open 0.75
High 1.10
Low 0.45
Vol 18,90,700
Open Interest (OI) 16,94,600
Change in OI -4,44,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 29,600
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE145.00
22.75 4.50 24.66% 99.10
Previous Close 18.25
Open 22.50
High 22.75
Low 22.05
Vol 11,100
Open Interest (OI) 1,40,600
Change in OI 0
Bid Price 23.15
Offer Price 23.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE130.00
8.55 1.65 23.91% 113.30
Previous Close 6.90
Open 7.20
High 8.80
Low 6.70
Vol 3,70,000
Open Interest (OI) 17,98,200
Change in OI -2,66,400
Bid Price 8.55
Offer Price 9.00
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE127.50
6.00 1.15 23.71% 115.85
Previous Close 4.85
Open 5.65
High 6.95
Low 4.60
Vol 2,92,300
Open Interest (OI) 4,81,000
Change in OI -2,14,600
Bid Price 6.20
Offer Price 6.75
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE115.00
0.30 0.05 20.00% 121.55
Previous Close 0.25
Open 0.25
High 0.45
Low 0.15
Vol 2,51,600
Open Interest (OI) 14,54,100
Change in OI -33,300
Bid Price 0.25
Offer Price 0.35
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE135.00
13.30 1.80 15.65% 108.55
Previous Close 11.50
Open 12.45
High 13.40
Low 11.50
Vol 1,25,800
Open Interest (OI) 9,99,000
Change in OI -1,07,300
Bid Price 13.30
Offer Price 13.70
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE132.50
10.85 1.45 15.43% 111.00
Previous Close 9.40
Open 10.50
High 11.15
Low 9.35
Vol 74,000
Open Interest (OI) 4,10,700
Change in OI -44,400
Bid Price 11.05
Offer Price 11.30
Bid Quantity 3,700
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE140.00
18.25 1.65 9.94% 103.60
Previous Close 16.60
Open 17.65
High 18.50
Low 16.20
Vol 51,800
Open Interest (OI) 7,54,800
Change in OI -48,100
Bid Price 18.15
Offer Price 18.60
Bid Quantity 40,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE137.50
15.65 1.40 9.82% 106.20
Previous Close 14.25
Open 14.90
High 15.65
Low 14.90
Vol 7,400
Open Interest (OI) 1,29,500
Change in OI 0
Bid Price 15.85
Offer Price 16.25
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE142.50
19.45 1.45 8.06% 102.40
Previous Close 18.00
Open 19.45
High 19.45
Low 19.45
Vol 3,700
Open Interest (OI) 22,200
Change in OI 0
Bid Price 20.05
Offer Price 23.65
Bid Quantity 37,000
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE180.00
58.00 1.50 2.65% 63.85
Previous Close 56.50
Open 58.00
High 58.00
Low 58.00
Vol 44,400
Open Interest (OI) 7,400
Change in OI -37,000
Bid Price 57.75
Offer Price 58.65
Bid Quantity 40,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE107.50
16.45 0.00 0.00% 105.40
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 9.60
Offer Price 19.50
Bid Quantity 85,100
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% 121.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE172.50
0.10 0.00 0.00% 121.75
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 0.95
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 121.80
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 3.00
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE85.00
2.40 0.00 0.00% 119.45
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 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 70,300
Open Interest (OI) 16,79,800
Change in OI 18,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,25,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE160.00
28.20 0.00 0.00% 93.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,200
Change in OI 0
Bid Price 31.00
Offer Price 42.90
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE170.00
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,100
Open Interest (OI) 6,14,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,29,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE170.00
46.50 0.00 0.00% 75.35
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 47.90
Offer Price 54.45
Bid Quantity 40,700
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE180.00
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,200
Open Interest (OI) 5,25,400
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
CE147.50
0.10 0.00 0.00% 121.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 81,400
Open Interest (OI) 1,88,700
Change in OI -51,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 66,600
Offer Quantity 55,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 121.75
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 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE152.50
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 40,700
Open Interest (OI) 1,25,800
Change in OI -18,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 55,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE150.00
0.10 0.00 0.00% 121.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 6,88,200
Open Interest (OI) 46,87,900
Change in OI -1,33,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,95,400
Offer Quantity 7,73,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE150.00
26.40 0.00 0.00% 95.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,500
Change in OI 0
Bid Price 27.40
Offer Price 28.60
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE112.50
0.20 0.00 0.00% 121.65
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 11,100
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.10
Offer Price 1.70
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE165.00
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,700
Open Interest (OI) 3,70,000
Change in OI 0
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
PE165.00
24.50 0.00 0.00% 97.35
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 34.85
Offer Price 48.65
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE155.00
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,900
Open Interest (OI) 6,06,800
Change in OI -7,400
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
PE155.00
22.50 0.00 0.00% 99.35
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 31.90
Offer Price 36.20
Bid Quantity 29,600
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE190.00
0.10 0.00 0.00% 121.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,800
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
PE117.50
0.35 0.00 0.00% 121.50
Previous Close 0.35
Open 0.35
High 0.45
Low 0.15
Vol 2,44,200
Open Interest (OI) 1,92,400
Change in OI -96,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE100.00
33.90 0.00 0.00% 87.95
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 18.05
Offer Price 24.55
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 121.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,800
Open Interest (OI) 1,03,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 33,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE175.00
0.05 0.00 0.00% 121.80
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 0.20
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE115.00
10.65 -2.85 -21.11% 111.20
Previous Close 13.50
Open 10.65
High 10.65
Low 10.65
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 5.40
Offer Price 8.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE142.50
0.10 -0.05 -33.33% 121.75
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 1,03,600
Open Interest (OI) 4,88,400
Change in OI -22,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,40,600
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE135.00
0.20 -0.15 -42.86% 121.65
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 13,57,900
Open Interest (OI) 25,60,400
Change in OI -4,88,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 77,700
Offer Quantity 2,33,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE120.00
2.55 -2.00 -43.96% 119.30
Previous Close 4.55
Open 4.00
High 4.40
Low 2.35
Vol 6,62,300
Open Interest (OI) 3,88,500
Change in OI -1,59,100
Bid Price 2.50
Offer Price 2.60
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE122.50
1.35 -1.30 -49.06% 120.50
Previous Close 2.65
Open 2.50
High 2.50
Low 1.30
Vol 5,69,800
Open Interest (OI) 3,07,100
Change in OI 1,03,600
Bid Price 1.30
Offer Price 1.40
Bid Quantity 18,500
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE162.50
0.05 -0.05 -50.00% 121.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 14,800
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE130.00
0.35 -0.35 -50.00% 121.50
Previous Close 0.70
Open 0.60
High 0.60
Low 0.30
Vol 49,65,400
Open Interest (OI) 53,24,300
Change in OI -5,36,500
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,11,000
Offer Quantity 2,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE157.50
0.05 -0.05 -50.00% 121.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,400
Open Interest (OI) 14,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE127.50
0.50 -0.50 -50.00% 121.35
Previous Close 1.00
Open 1.20
High 1.20
Low 0.45
Vol 14,94,800
Open Interest (OI) 13,91,200
Change in OI -1,40,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 11,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE125.00
0.75 -0.85 -53.13% 121.10
Previous Close 1.60
Open 1.45
High 1.50
Low 0.70
Vol 42,55,000
Open Interest (OI) 30,85,800
Change in OI -44,400
Bid Price 0.75
Offer Price 0.80
Bid Quantity 14,800
Offer Quantity 44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE132.50
0.20 -0.25 -55.56% 121.65
Previous Close 0.45
Open 0.45
High 0.50
Low 0.20
Vol 3,62,600
Open Interest (OI) 8,43,600
Change in OI -2,07,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 14,800
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE140.00
0.10 -0.15 -60.00% 121.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 15,31,800
Open Interest (OI) 50,46,800
Change in OI -1,62,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,21,200
Offer Quantity 3,55,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE137.50
0.10 -0.15 -60.00% 121.75
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 1,48,000
Open Interest (OI) 4,69,900
Change in OI -92,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 92,500
Offer Quantity 33,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
24-09-2020
OPTSTK
CE145.00
0.05 -0.10 -66.67% 121.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 6,62,300
Open Interest (OI) 24,90,100
Change in OI -1,22,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,84,700
Offer Quantity 7,69,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.40 0.15 60.00% 121.45
Previous Close 0.25
Open 0.25
High 0.40
Low 0.10
Vol 18,500
Open Interest (OI) 14,800
Change in OI 0
Bid Price 0.20
Offer Price 1.20
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
1.45 0.40 38.10% 120.40
Previous Close 1.05
Open 1.05
High 1.45
Low 1.00
Vol 2,29,400
Open Interest (OI) 3,29,300
Change in OI 1,40,600
Bid Price 1.30
Offer Price 1.45
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE170.00
0.40 0.10 33.33% 121.45
Previous Close 0.30
Open 0.30
High 0.40
Low 0.30
Vol 7,400
Open Interest (OI) 18,500
Change in OI 3,700
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
3.35 0.80 31.37% 118.50
Previous Close 2.55
Open 2.55
High 3.65
Low 2.55
Vol 70,300
Open Interest (OI) 1,59,100
Change in OI 55,500
Bid Price 3.25
Offer Price 3.65
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
2.55 0.55 27.50% 119.30
Previous Close 2.00
Open 2.05
High 2.60
Low 1.90
Vol 4,81,000
Open Interest (OI) 7,69,600
Change in OI 2,14,600
Bid Price 2.45
Offer Price 2.60
Bid Quantity 3,700
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
4.50 0.85 23.29% 117.35
Previous Close 3.65
Open 3.95
High 4.65
Low 3.65
Vol 8,73,200
Open Interest (OI) 15,35,500
Change in OI 2,33,100
Bid Price 4.50
Offer Price 4.65
Bid Quantity 7,400
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE122.50
6.05 1.05 21.00% 115.80
Previous Close 5.00
Open 5.00
High 6.05
Low 4.60
Vol 22,200
Open Interest (OI) 48,100
Change in OI 11,100
Bid Price 3.60
Offer Price 6.40
Bid Quantity 88,800
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
7.30 0.95 14.96% 114.55
Previous Close 6.35
Open 6.50
High 7.50
Low 6.20
Vol 4,21,800
Open Interest (OI) 10,50,800
Change in OI 1,99,800
Bid Price 7.45
Offer Price 7.60
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
19.00 2.00 11.76% 102.85
Previous Close 17.00
Open 18.90
High 19.00
Low 17.75
Vol 11,100
Open Interest (OI) 22,200
Change in OI 3,700
Bid Price 17.85
Offer Price 20.15
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE130.00
10.65 1.05 10.94% 111.20
Previous Close 9.60
Open 10.00
High 11.15
Low 9.25
Vol 1,22,100
Open Interest (OI) 5,18,000
Change in OI 55,500
Bid Price 10.60
Offer Price 11.35
Bid Quantity 3,700
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
14.65 1.40 10.57% 107.20
Previous Close 13.25
Open 14.00
High 14.80
Low 12.90
Vol 3,21,900
Open Interest (OI) 3,58,900
Change in OI 2,47,900
Bid Price 14.70
Offer Price 14.95
Bid Quantity 18,500
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
56.40 1.40 2.55% 65.45
Previous Close 55.00
Open 56.00
High 56.40
Low 56.00
Vol 44,400
Open Interest (OI) 55,500
Change in OI 44,400
Bid Price 49.20
Offer Price 65.00
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
7.50 0.00 0.00% 114.35
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 13.40
Offer Price 19.40
Bid Quantity 11,100
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
45.00 0.00 0.00% 76.85
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 40.40
Offer Price 54.50
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE147.50
1.00 0.00 0.00% 120.85
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 0.70
Offer Price 1.15
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
3.25 0.00 0.00% 118.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,200
Change in OI 0
Bid Price 2.30
Offer Price 2.70
Bid Quantity 22,200
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
26.00 0.00 0.00% 95.85
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 27.70
Offer Price 30.70
Bid Quantity 37,000
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
1.30 -0.15 -10.34% 120.55
Previous Close 1.45
Open 1.40
High 1.40
Low 1.00
Vol 1,25,800
Open Interest (OI) 1,22,100
Change in OI 77,700
Bid Price 1.05
Offer Price 1.30
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
23.00 -3.00 -11.54% 98.85
Previous Close 26.00
Open 23.00
High 23.00
Low 23.00
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 18.70
Offer Price 26.70
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.00 -1.30 -12.62% 112.85
Previous Close 10.30
Open 9.00
High 9.00
Low 9.00
Vol 11,100
Open Interest (OI) 0
Change in OI 0
Bid Price 8.00
Offer Price 10.00
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
0.85 -0.15 -15.00% 121.00
Previous Close 1.00
Open 0.95
High 0.95
Low 0.70
Vol 1,70,200
Open Interest (OI) 10,24,900
Change in OI 33,300
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
3.30 -0.60 -15.38% 118.55
Previous Close 3.90
Open 4.25
High 4.25
Low 3.20
Vol 9,69,400
Open Interest (OI) 17,05,700
Change in OI 2,81,200
Bid Price 3.25
Offer Price 3.30
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
6.80 -1.25 -15.53% 115.05
Previous Close 8.05
Open 7.95
High 8.25
Low 6.70
Vol 4,10,700
Open Interest (OI) 7,21,500
Change in OI 2,25,700
Bid Price 6.75
Offer Price 6.90
Bid Quantity 7,400
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.50 -0.10 -16.67% 121.35
Previous Close 0.60
Open 0.60
High 0.60
Low 0.45
Vol 37,000
Open Interest (OI) 1,88,700
Change in OI 14,800
Bid Price 0.50
Offer Price 0.60
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
3.75 -0.75 -16.67% 118.10
Previous Close 4.50
Open 4.20
High 4.85
Low 3.75
Vol 92,500
Open Interest (OI) 1,36,900
Change in OI 48,100
Bid Price 3.75
Offer Price 3.90
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
10.00 -2.10 -17.36% 111.85
Previous Close 12.10
Open 11.00
High 11.40
Low 9.95
Vol 88,800
Open Interest (OI) 99,900
Change in OI 51,800
Bid Price 9.10
Offer Price 10.80
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
4.75 -1.05 -18.10% 117.10
Previous Close 5.80
Open 5.20
High 5.70
Low 4.60
Vol 9,21,300
Open Interest (OI) 13,61,600
Change in OI 3,81,100
Bid Price 4.70
Offer Price 4.75
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
2.20 -0.55 -20.00% 119.65
Previous Close 2.75
Open 2.45
High 2.65
Low 2.00
Vol 4,99,500
Open Interest (OI) 6,73,400
Change in OI 1,99,800
Bid Price 2.15
Offer Price 2.25
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
5.80 -1.45 -20.00% 116.05
Previous Close 7.25
Open 6.25
High 6.25
Low 5.80
Vol 22,200
Open Interest (OI) 25,900
Change in OI 0
Bid Price 5.50
Offer Price 5.90
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
1.55 -0.45 -22.50% 120.30
Previous Close 2.00
Open 1.80
High 1.90
Low 1.45
Vol 5,47,600
Open Interest (OI) 10,69,300
Change in OI 2,96,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 18,500
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
1.90 -0.60 -24.00% 119.95
Previous Close 2.50
Open 1.85
High 1.90
Low 1.85
Vol 7,400
Open Interest (OI) 14,800
Change in OI 3,700
Bid Price 1.55
Offer Price 2.15
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.05 -0.10 -66.67% 121.80
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 14,800
Open Interest (OI) 18,500
Change in OI 14,800
Bid Price 0.10
Offer Price 0.20
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
5.95 0.70 13.33% 115.90
Previous Close 5.25
Open 5.20
High 5.95
Low 5.20
Vol 11,100
Open Interest (OI) 44,400
Change in OI 7,400
Bid Price 5.00
Offer Price 8.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
3.60 0.00 0.00% 118.25
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 1.20
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
CE160.00
4.00 0.00 0.00% 117.85
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 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