Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
114.70
Change Change %
0.00 0.00%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
115.20
Change Change %
0.45 0.39%

Updated:20 Oct, 2020, 09:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE140.00
0.20 0.05 33.33% 114.50
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 6,84,500
Open Interest (OI) 20,94,200
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,88,200
Offer Quantity 1,22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE112.50
4.90 0.50 11.36% 109.80
Previous Close 4.40
Open 3.20
High 5.00
Low 2.50
Vol 25,12,300
Open Interest (OI) 4,55,100
Change in OI 0
Bid Price 4.80
Offer Price 5.00
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE117.50
2.45 0.25 11.36% 112.25
Previous Close 2.20
Open 1.60
High 2.45
Low 1.15
Vol 20,12,800
Open Interest (OI) 8,80,600
Change in OI 0
Bid Price 2.40
Offer Price 2.50
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE125.00
0.70 0.05 7.69% 114.00
Previous Close 0.65
Open 0.55
High 0.70
Low 0.35
Vol 46,28,700
Open Interest (OI) 36,33,400
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 22,200
Offer Quantity 1,18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE105.00
11.35 0.75 7.08% 103.35
Previous Close 10.60
Open 10.15
High 11.35
Low 8.05
Vol 85,100
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 10.05
Offer Price 11.45
Bid Quantity 7,400
Offer Quantity 44,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE120.00
1.55 0.10 6.90% 113.15
Previous Close 1.45
Open 1.15
High 1.60
Low 0.80
Vol 96,42,200
Open Interest (OI) 62,97,400
Change in OI 0
Bid Price 1.50
Offer Price 1.60
Bid Quantity 33,300
Offer Quantity 55,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE115.00
3.55 0.20 5.97% 111.15
Previous Close 3.35
Open 2.40
High 3.60
Low 1.70
Vol 1,52,36,600
Open Interest (OI) 36,74,100
Change in OI 0
Bid Price 3.55
Offer Price 3.60
Bid Quantity 3,700
Offer Quantity 81,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE122.50
1.00 0.05 5.26% 113.70
Previous Close 0.95
Open 0.75
High 1.05
Low 0.55
Vol 10,76,700
Open Interest (OI) 7,80,700
Change in OI 0
Bid Price 0.95
Offer Price 1.05
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE110.00
6.70 0.30 4.69% 108.00
Previous Close 6.40
Open 4.90
High 7.05
Low 3.90
Vol 24,86,400
Open Interest (OI) 11,65,500
Change in OI 0
Bid Price 6.65
Offer Price 6.75
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE135.00
0.20 0.00 0.00% 114.50
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 1,99,800
Open Interest (OI) 16,39,100
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 51,800
Offer Quantity 48,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE135.00
24.30 0.00 0.00% 90.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,18,200
Change in OI 0
Bid Price 17.70
Offer Price 21.40
Bid Quantity 37,000
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE107.50
7.40 0.00 0.00% 107.30
Previous Close 7.40
Open 7.45
High 7.45
Low 6.60
Vol 11,100
Open Interest (OI) 29,600
Change in OI 0
Bid Price 1.80
Offer Price 9.95
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE130.00
0.35 0.00 0.00% 114.35
Previous Close 0.35
Open 0.35
High 0.40
Low 0.20
Vol 15,50,300
Open Interest (OI) 42,32,800
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 22,200
Offer Quantity 99,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE130.00
15.75 0.00 0.00% 98.95
Previous Close 15.75
Open 16.75
High 17.35
Low 15.75
Vol 14,800
Open Interest (OI) 5,99,400
Change in OI 0
Bid Price 14.25
Offer Price 16.05
Bid Quantity 37,000
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE140.00
26.15 0.00 0.00% 88.55
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 22.95
Offer Price 26.85
Bid Quantity 37,000
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE142.50
0.15 0.00 0.00% 114.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 77,700
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% 92.30
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 25.45
Offer Price 29.55
Bid Quantity 85,100
Offer Quantity 18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 114.65
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 14,800
Open Interest (OI) 2,55,300
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 62,900
Offer Quantity 1,81,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE160.00
43.00 0.00 0.00% 71.70
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 40.50
Offer Price 51.85
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE170.00
0.05 0.00 0.00% 114.65
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 0.20
Bid Quantity 0
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE170.00
45.00 0.00 0.00% 69.70
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 49.95
Offer Price 60.95
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE180.00
0.05 0.00 0.00% 114.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,800
Open Interest (OI) 85,100
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 62,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE180.00
56.40 0.00 0.00% 58.30
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 58.85
Offer Price 73.45
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% 113.70
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 0.05
Offer Price 0.25
Bid Quantity 33,300
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE95.00
0.20 0.00 0.00% 114.50
Previous Close 0.20
Open 0.30
High 0.30
Low 0.15
Vol 4,51,400
Open Interest (OI) 11,80,300
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,44,300
Offer Quantity 70,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE102.50
0.30 0.00 0.00% 114.40
Previous Close 0.30
Open 0.35
High 0.45
Low 0.30
Vol 1,22,100
Open Interest (OI) 1,51,700
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 11,100
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE150.00
0.10 0.00 0.00% 114.60
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 2,14,600
Open Interest (OI) 12,46,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,25,100
Offer Quantity 4,84,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE150.00
32.90 0.00 0.00% 81.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,100
Change in OI 0
Bid Price 31.80
Offer Price 41.85
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE90.00
0.15 0.00 0.00% 114.55
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 2,55,300
Open Interest (OI) 4,14,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,800
Offer Quantity 48,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE137.50
0.15 0.00 0.00% 114.55
Previous Close 0.15
Open 0.45
High 0.45
Low 0.15
Vol 7,400
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 70,300
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE137.50
26.80 0.00 0.00% 87.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 19.90
Offer Price 25.40
Bid Quantity 18,500
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE165.00
0.25 0.00 0.00% 114.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,800
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE165.00
43.80 0.00 0.00% 70.90
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 45.50
Offer Price 56.60
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE155.00
0.15 0.00 0.00% 114.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE155.00
39.50 0.00 0.00% 75.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 36.80
Offer Price 45.15
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE132.50
0.20 0.00 0.00% 114.50
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 44,400
Open Interest (OI) 2,55,300
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,700
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE145.00
0.10 0.00 0.00% 114.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 33,300
Open Interest (OI) 1,66,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE145.00
27.20 0.00 0.00% 87.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 26.85
Offer Price 33.95
Bid Quantity 37,000
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE127.50
0.50 0.00 0.00% 114.20
Previous Close 0.50
Open 0.45
High 0.50
Low 0.30
Vol 99,900
Open Interest (OI) 4,29,200
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,700
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE127.50
9.60 0.00 0.00% 105.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,000
Change in OI 0
Bid Price 9.90
Offer Price 14.25
Bid Quantity 18,500
Offer Quantity 37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
CE100.00
12.00 0.00 0.00% 102.70
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 13.75
Offer Price 16.00
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE100.00
0.25 0.00 0.00% 114.45
Previous Close 0.25
Open 0.40
High 0.45
Low 0.20
Vol 15,87,300
Open Interest (OI) 36,70,400
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,40,500
Offer Quantity 92,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE117.50
4.20 -0.15 -3.45% 110.50
Previous Close 4.35
Open 5.45
High 5.45
Low 4.20
Vol 85,100
Open Interest (OI) 3,55,200
Change in OI 0
Bid Price 4.05
Offer Price 6.15
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
8.00 -0.30 -3.61% 106.70
Previous Close 8.30
Open 9.55
High 10.20
Low 8.00
Vol 70,300
Open Interest (OI) 1,36,900
Change in OI 0
Bid Price 7.25
Offer Price 8.60
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE125.00
10.25 -0.40 -3.76% 104.45
Previous Close 10.65
Open 11.85
High 13.00
Low 10.25
Vol 77,700
Open Interest (OI) 10,39,700
Change in OI 0
Bid Price 9.65
Offer Price 12.25
Bid Quantity 3,700
Offer Quantity 25,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE110.00
1.10 -0.05 -4.35% 113.60
Previous Close 1.15
Open 1.75
High 2.20
Low 1.00
Vol 38,73,900
Open Interest (OI) 28,23,100
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 74,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE107.50
0.70 -0.05 -6.67% 114.00
Previous Close 0.75
Open 1.00
High 1.30
Low 0.65
Vol 11,39,600
Open Interest (OI) 5,18,000
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE115.00
2.80 -0.20 -6.67% 111.90
Previous Close 3.00
Open 3.75
High 5.00
Low 2.75
Vol 28,00,900
Open Interest (OI) 21,90,400
Change in OI 0
Bid Price 2.80
Offer Price 2.85
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE112.50
1.75 -0.15 -7.89% 112.95
Previous Close 1.90
Open 2.60
High 3.35
Low 1.70
Vol 19,86,900
Open Interest (OI) 6,54,900
Change in OI 0
Bid Price 1.70
Offer Price 2.10
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE120.00
5.75 -0.50 -8.00% 108.95
Previous Close 6.25
Open 7.35
High 9.00
Low 5.70
Vol 5,73,500
Open Interest (OI) 20,31,300
Change in OI 0
Bid Price 5.55
Offer Price 5.80
Bid Quantity 11,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
29-10-2020
OPTSTK
PE105.00
0.45 -0.05 -10.00% 114.25
Previous Close 0.50
Open 0.60
High 0.85
Low 0.45
Vol 24,12,400
Open Interest (OI) 24,42,000
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 14,800
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE125.00
2.80 0.20 7.69% 111.90
Previous Close 2.60
Open 2.25
High 2.80
Low 2.15
Vol 2,22,000
Open Interest (OI) 3,21,900
Change in OI 0
Bid Price 2.80
Offer Price 2.90
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE120.00
4.40 0.25 6.02% 110.30
Previous Close 4.15
Open 3.50
High 4.40
Low 3.05
Vol 2,96,000
Open Interest (OI) 4,03,300
Change in OI 0
Bid Price 4.20
Offer Price 4.35
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE130.00
1.75 0.05 2.94% 112.95
Previous Close 1.70
Open 1.40
High 1.80
Low 1.35
Vol 2,84,900
Open Interest (OI) 6,21,600
Change in OI 0
Bid Price 1.75
Offer Price 1.80
Bid Quantity 7,400
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE115.00
6.55 0.10 1.55% 108.15
Previous Close 6.45
Open 6.00
High 6.80
Low 4.95
Vol 1,81,300
Open Interest (OI) 2,40,500
Change in OI 0
Bid Price 6.50
Offer Price 6.75
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE110.00
9.30 0.10 1.09% 105.40
Previous Close 9.20
Open 8.90
High 9.35
Low 7.30
Vol 66,600
Open Interest (OI) 1,73,900
Change in OI 0
Bid Price 8.95
Offer Price 9.65
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE107.50
3.65 0.00 0.00% 111.05
Previous Close 3.65
Open 3.65
High 3.65
Low 3.65
Vol 3,700
Open Interest (OI) 7,400
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 37,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE112.50
5.60 0.00 0.00% 109.10
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 4.90
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
PE130.00
16.50 0.00 0.00% 98.20
Previous Close 16.50
Open 17.00
High 17.00
Low 16.50
Vol 59,200
Open Interest (OI) 1,59,100
Change in OI 0
Bid Price 12.55
Offer Price 17.40
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE140.00
0.80 0.00 0.00% 113.90
Previous Close 0.80
Open 0.70
High 0.90
Low 0.70
Vol 55,500
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE140.00
11.00 0.00 0.00% 103.70
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 22.20
Offer Price 29.00
Bid Quantity 85,100
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE115.00
6.00 0.00 0.00% 108.70
Previous Close 6.00
Open 6.00
High 6.50
Low 6.00
Vol 14,800
Open Interest (OI) 11,100
Change in OI 0
Bid Price 5.25
Offer Price 9.75
Bid Quantity 3,700
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE105.00
2.30 0.00 0.00% 112.40
Previous Close 2.30
Open 2.30
High 2.50
Low 1.50
Vol 29,600
Open Interest (OI) 48,100
Change in OI 0
Bid Price 1.50
Offer Price 2.05
Bid Quantity 11,100
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE125.00
16.25 0.00 0.00% 98.45
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 7.05
Offer Price 14.45
Bid Quantity 14,800
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE90.00
0.45 0.00 0.00% 114.25
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 3,700
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.20
Offer Price 2.50
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE160.00
4.00 0.00 0.00% 110.70
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 0.05
Offer Price 2.40
Bid Quantity 7,400
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE160.00
28.00 0.00 0.00% 86.70
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 40.85
Offer Price 51.00
Bid Quantity 85,100
Offer Quantity 85,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE97.50
1.50 0.00 0.00% 113.20
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 0.20
Offer Price 3.25
Bid Quantity 37,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE95.00
1.00 0.00 0.00% 113.70
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 0.45
Offer Price 0.95
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE117.50
2.80 0.00 0.00% 111.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 2.85
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
CE122.50
3.10 0.00 0.00% 111.60
Previous Close 3.10
Open 2.75
High 3.10
Low 2.75
Vol 18,500
Open Interest (OI) 33,300
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 85,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE127.50
2.10 0.00 0.00% 112.60
Previous Close 2.10
Open 2.10
High 2.10
Low 2.10
Vol 3,700
Open Interest (OI) 22,200
Change in OI 0
Bid Price 0.35
Offer Price 2.25
Bid Quantity 37,000
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE102.50
1.95 0.00 0.00% 112.75
Previous Close 1.95
Open 2.10
High 2.10
Low 1.85
Vol 14,800
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.50
Offer Price 1.95
Bid Quantity 37,000
Offer Quantity 7,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
CE150.00
0.55 0.00 0.00% 114.15
Previous Close 0.55
Open 0.45
High 0.55
Low 0.45
Vol 33,300
Open Interest (OI) 2,18,300
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 7,400
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE120.00
8.45 -0.05 -0.59% 106.25
Previous Close 8.50
Open 10.30
High 10.30
Low 8.45
Vol 25,900
Open Interest (OI) 1,29,500
Change in OI 0
Bid Price 7.90
Offer Price 8.80
Bid Quantity 3,700
Offer Quantity 14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE110.00
3.40 -0.15 -4.23% 111.30
Previous Close 3.55
Open 3.90
High 5.20
Low 3.40
Vol 1,62,800
Open Interest (OI) 2,92,300
Change in OI 0
Bid Price 3.25
Offer Price 3.45
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
26-11-2020
OPTSTK
PE100.00
1.10 -0.05 -4.35% 113.60
Previous Close 1.15
Open 1.20
High 1.65
Low 1.10
Vol 1,55,400
Open Interest (OI) 1,77,600
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,700
Offer Quantity 3,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE140.00
3.30 0.00 0.00% 111.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,700
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
PE110.00
5.60 0.00 0.00% 109.10
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 2.10
Offer Price 0.00
Bid Quantity 3,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COALINDIA
31-12-2020
OPTSTK
CE150.00
1.15 0.00 0.00% 113.55
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 0.40
Offer Price 2.00
Bid Quantity 7,400
Offer Quantity 3,700

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