NDTV Business हिन्दी Movies Cricket Lifestyle Health Food Tech HOP Auto বাংলা தமிழ் Apps Trains Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
131.70
Change Change %
8.45 6.86%

Updated:27 Mar, 2020, 16:03 PM IST
BSE
131.85
Change Change %
8.50 6.89%

Updated:27 Mar, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE128.00 		9.50 8.75 1166.67% 122.20
Previous Close 0.75
Open 10.90
High 11.00
Low 9.05
Vol 99,900
Open Interest (OI) 86,400
Change in OI 0
Bid Price 9.10
Offer Price 10.90
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE158.00 		3.20 0.90 39.13% 128.50
Previous Close 2.30
Open 1.85
High 3.20
Low 1.85
Vol 3,40,200
Open Interest (OI) 2,78,100
Change in OI 59,400
Bid Price 2.75
Offer Price 3.00
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE130.00 		12.45 3.15 33.87% 119.25
Previous Close 9.30
Open 10.00
High 13.95
Low 9.25
Vol 14,33,700
Open Interest (OI) 2,94,300
Change in OI 1,99,800
Bid Price 11.10
Offer Price 12.00
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE125.00 		16.00 4.00 33.33% 115.70
Previous Close 12.00
Open 18.00
High 18.00
Low 13.35
Vol 16,200
Open Interest (OI) 8,100
Change in OI 0
Bid Price 13.75
Offer Price 17.00
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE135.00 		10.00 2.30 29.87% 121.70
Previous Close 7.70
Open 10.65
High 10.90
Low 9.65
Vol 24,300
Open Interest (OI) 18,900
Change in OI 0
Bid Price 9.50
Offer Price 13.00
Bid Quantity 5,400
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE120.00 		18.00 4.00 28.57% 113.70
Previous Close 14.00
Open 15.00
High 18.00
Low 15.00
Vol 8,100
Open Interest (OI) 16,200
Change in OI 5,400
Bid Price 13.55
Offer Price 22.50
Bid Quantity 24,300
Offer Quantity 16,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE150.00 		4.70 1.00 27.03% 127.00
Previous Close 3.70
Open 3.85
High 5.40
Low 3.50
Vol 7,02,000
Open Interest (OI) 2,91,600
Change in OI 1,78,200
Bid Price 4.50
Offer Price 4.80
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE138.00 		8.50 1.70 25.00% 123.20
Previous Close 6.80
Open 10.85
High 10.85
Low 8.40
Vol 27,000
Open Interest (OI) 18,900
Change in OI 10,800
Bid Price 3.90
Offer Price 8.60
Bid Quantity 62,100
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE140.00 		7.35 1.20 19.51% 124.35
Previous Close 6.15
Open 6.35
High 8.80
Low 6.15
Vol 11,74,500
Open Interest (OI) 2,99,700
Change in OI 1,29,600
Bid Price 7.25
Offer Price 7.50
Bid Quantity 5,400
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE170.00 		1.80 0.25 16.13% 129.90
Previous Close 1.55
Open 1.80
High 1.80
Low 1.80
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.10
Offer Price 1.80
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE208.00 		0.45 0.05 12.50% 131.25
Previous Close 0.40
Open 0.45
High 0.45
Low 0.45
Vol 2,700
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.15
Offer Price 2.90
Bid Quantity 2,700
Offer Quantity 62,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE158.00 		30.50 2.50 8.93% 101.20
Previous Close 28.00
Open 30.50
High 30.50
Low 30.50
Vol 2,700
Open Interest (OI) 13,500
Change in OI 0
Bid Price 22.85
Offer Price 34.50
Bid Quantity 62,100
Offer Quantity 62,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE160.00 		2.65 0.15 6.00% 129.05
Previous Close 2.50
Open 2.10
High 2.85
Low 2.10
Vol 29,700
Open Interest (OI) 18,900
Change in OI 0
Bid Price 2.35
Offer Price 2.70
Bid Quantity 2,700
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE178.00 		0.95 0.05 5.56% 130.75
Previous Close 0.90
Open 1.00
High 1.10
Low 0.95
Vol 10,800
Open Interest (OI) 37,800
Change in OI 5,400
Bid Price 0.60
Offer Price 1.15
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE170.00 		41.00 0.00 0.00% 90.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 36.85
Offer Price 42.75
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE178.00 		52.00 0.00 0.00% 79.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 44.40
Offer Price 50.40
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE188.00 		1.45 0.00 0.00% 130.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE188.00 		60.45 0.00 0.00% 71.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 53.90
Offer Price 59.90
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE218.00 		86.00 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 83.40
Offer Price 89.55
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE168.00 		1.75 0.00 0.00% 129.95
Previous Close 1.75
Open 2.00
High 2.00
Low 1.65
Vol 27,000
Open Interest (OI) 40,500
Change in OI 18,900
Bid Price 1.15
Offer Price 1.75
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE168.00 		40.00 0.00 0.00% 91.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 35.35
Offer Price 41.20
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE213.00 		87.20 0.00 0.00% 44.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 77.60
Offer Price 84.60
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE148.00 		22.00 0.00 0.00% 109.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 18.75
Offer Price 23.50
Bid Quantity 16,200
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE138.00 		20.00 0.00 0.00% 111.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 13.25
Offer Price 15.70
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE198.00 		71.45 0.00 0.00% 60.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 63.75
Offer Price 69.65
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE203.00 		2.00 0.00 0.00% 129.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 2,700
Offer Quantity 27,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE203.00 		74.00 0.00 0.00% 57.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 67.80
Offer Price 74.75
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE90.00 		4.25 0.00 0.00% 127.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.55
Offer Price 3.95
Bid Quantity 16,200
Offer Quantity 10,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE165.00 		2.00 0.00 0.00% 129.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.00
Offer Price 2.50
Bid Quantity 5,400
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE165.00 		40.60 0.00 0.00% 91.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 32.60
Offer Price 38.50
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE163.00 		2.00 0.00 0.00% 129.70
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 8,100
Open Interest (OI) 29,700
Change in OI 8,100
Bid Price 1.20
Offer Price 2.40
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE183.00 		58.55 0.00 0.00% 73.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 48.85
Offer Price 55.15
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE175.00 		50.00 0.00 0.00% 81.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 41.65
Offer Price 47.60
Bid Quantity 5,400
Offer Quantity 5,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE155.00 		30.00 -3.60 -10.71% 101.70
Previous Close 33.60
Open 30.00
High 30.00
Low 30.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 20.15
Offer Price 30.40
Bid Quantity 62,100
Offer Quantity 10,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE150.00 		24.00 -5.00 -17.24% 107.70
Previous Close 29.00
Open 24.00
High 24.00
Low 24.00
Vol 2,700
Open Interest (OI) 18,900
Change in OI 0
Bid Price 16.45
Offer Price 44.95
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE183.00 		0.85 -0.20 -19.05% 130.85
Previous Close 1.05
Open 0.85
High 0.85
Low 0.85
Vol 2,700
Open Interest (OI) 8,100
Change in OI 2,700
Bid Price 0.50
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE140.00 		16.80 -4.95 -22.76% 114.90
Previous Close 21.75
Open 16.80
High 16.80
Low 16.80
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 7.20
Offer Price 19.60
Bid Quantity 62,100
Offer Quantity 16,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE120.00 		6.90 -2.10 -23.33% 124.80
Previous Close 9.00
Open 7.60
High 8.40
Low 6.05
Vol 3,53,700
Open Interest (OI) 1,86,300
Change in OI 1,24,200
Bid Price 6.60
Offer Price 6.80
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE100.00 		3.00 -1.10 -26.83% 128.70
Previous Close 4.10
Open 3.25
High 3.35
Low 2.45
Vol 1,53,900
Open Interest (OI) 1,24,200
Change in OI 45,900
Bid Price 2.95
Offer Price 3.05
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE130.00 		10.70 -4.30 -28.67% 121.00
Previous Close 15.00
Open 10.80
High 11.60
Low 10.55
Vol 1,08,000
Open Interest (OI) 91,800
Change in OI 0
Bid Price 9.60
Offer Price 11.20
Bid Quantity 5,400
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE125.00 		8.50 -3.60 -29.75% 123.20
Previous Close 12.10
Open 8.75
High 9.75
Low 8.50
Vol 27,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 7.00
Offer Price 8.60
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE110.00 		4.40 -1.90 -30.16% 127.30
Previous Close 6.30
Open 5.00
High 5.15
Low 4.15
Vol 86,400
Open Interest (OI) 72,900
Change in OI 35,100
Bid Price 4.55
Offer Price 4.60
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE115.00 		5.00 -2.25 -31.03% 126.70
Previous Close 7.25
Open 5.00
High 5.00
Low 5.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 4.50
Offer Price 6.50
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
PE95.00 		1.00 -0.70 -41.18% 130.70
Previous Close 1.70
Open 1.00
High 1.00
Low 1.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.20
Offer Price 2.50
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
30-04-2020		 OPTSTK
CE198.00 		0.45 -0.55 -55.00% 131.25
Previous Close 1.00
Open 0.45
High 0.45
Low 0.45
Vol 2,700
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
28-05-2020		 OPTSTK
CE170.00 		5.00 1.30 35.14% 126.70
Previous Close 3.70
Open 4.00
High 5.00
Low 4.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.05
Offer Price 6.00
Bid Quantity 2,700
Offer Quantity 2,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
COALINDIA
28-05-2020		 OPTSTK
CE188.00 		3.00 0.00 0.00% 128.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 8,100
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


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com