BullFO

Coal India (COALINDIA) option chain analysis (25 Mar)

Coal India (COALINDIA) option chain analysis 25 Mar 2021 expiry

Coal India (COALINDIA) deals in Coal

Stock of Coal India closed at 153.40, opened at 154.35 and traded inside a range of 152.50 and 156.15 with a volume of 175.65 lakhs.

Date Close Open High Low Volume
02 Tue Mar 153.40 154.35 156.15 152.50 175.65 lakhs
01 Mon Mar 154.35 155.50 157.10 153.70 223.06 lakhs
26 Fri Feb 152.20 156.15 163.00 150.50 941.16 lakhs
25 Thu Feb 156.10 146.90 157.70 145.75 855.8 lakhs
24 Wed Feb 144.40 139.95 145.00 139.50 387.76 lakhs
  • Price action analysis of COALINDIA based on a short term time period is

  • Price action analysis of COALINDIA based on a short to mid term time period is

nse chart

Coal India has a LOT size of 2200

Call of strike 160.00 has highest open interest of 6925600 with 3148.00 total contracts traded, and a volume of 24402840000 and is trading at a premium of 5.35 Click here to view COALINDIA 160.00 Call price analysis

Put of strike 140.00 has highest open interest of 1357400 with 617.00 total contracts traded, and a volume of 4989600000 and is trading at a premium of 3.40 Click here to view COALINDIA 140.00 Put price analysis

Most active COALINDIA Calls & Puts

Strike Premium Open Interest Contracts Volume
COALINDIA 160 CE 5.35 6925600 3148.00 244028.4 lakhs
COALINDIA 170 CE 3.00 3403400 1547.00 128528.4 lakhs
COALINDIA 155 CE 6.85 2681800 1219.00 75121.2 lakhs
COALINDIA 150 CE 8.85 2369400 1077.00 116331.6 lakhs
COALINDIA 165 CE 4.00 2083400 947.00 77246.4 lakhs
COALINDIA 140 PE 3.40 1357400 617.00 49896 lakhs
COALINDIA 180 CE 1.75 1344200 611.00 46477.2 lakhs
COALINDIA 145 PE 5.20 1161600 528.00 31046.4 lakhs
COALINDIA 150 PE 7.50 1157200 526.00 53499.6 lakhs
COALINDIA 185 CE 1.40 1053800 479.00 25132.8 lakhs
COALINDIA 175 CE 2.30 1003200 456.00 48325.2 lakhs
COALINDIA 135 PE 2.10 904200 411.00 52852.8 lakhs
COALINDIA 130 PE 1.25 849200 386.00 71794.8 lakhs
COALINDIA 125 PE 0.75 750200 341.00 34650 lakhs
COALINDIA 163 CE 4.60 583000 265.00 15246 lakhs
COALINDIA 158 CE 6.05 545600 248.00 17094 lakhs
COALINDIA 153 CE 7.80 528000 240.00 12751.2 lakhs
COALINDIA 140 CE 14.50 437800 199.00 48879.6 lakhs
COALINDIA 155 PE 10.60 402600 183.00 14784 lakhs
COALINDIA 145 CE 11.50 312400 142.00 30122.4 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart COALINDIA

COALINDIA in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 153 CE 7.80 9.25 10.95 7.45 528000 240.00 12751.2 lakhs
COALINDIA 150 CE 8.85 9.40 10.05 8.30 2369400 1077.00 116331.6 lakhs
COALINDIA 148 CE 9.80 10.10 10.80 9.60 125400 57.00 8038.8 lakhs
COALINDIA 145 CE 11.50 12.50 12.60 10.85 312400 142.00 30122.4 lakhs
COALINDIA 143 CE 11.75 0.00 0.00 0.00 0 0.00 2125.2 lakhs
COALINDIA 140 CE 14.50 14.40 16.00 13.80 437800 199.00 48879.6 lakhs
COALINDIA 138 CE 16.50 17.05 17.30 16.15 17600 8.00 1570.8 lakhs
COALINDIA 135 CE 18.10 19.60 19.75 17.70 39600 18.00 15430.8 lakhs
COALINDIA 133 CE 12.60 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 130 CE 21.95 23.00 23.00 21.95 13200 6.00 8870.4 lakhs
COALINDIA 128 CE 15.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 125 CE 27.55 0.00 0.00 0.00 0 0.00 1201.2 lakhs
COALINDIA 123 CE 18.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 120 CE 32.35 31.85 32.55 31.85 6600 3.00 184.8 lakhs
COALINDIA 118 CE 22.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 115 CE 29.00 0.00 0.00 0.00 0 0.00 92.4 lakhs
COALINDIA 113 CE 25.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 110 CE 30.00 0.00 0.00 0.00 0 0.00 92.4 lakhs
COALINDIA 108 CE 30.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 105 CE 32.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 CE 34.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 CE 50.50 51.00 51.00 50.50 4400 2.00 184.8 lakhs
COALINDIA 98 CE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 CE 41.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 CE 43.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 90 CE 46.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 CE 48.80 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 CE 51.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 83 CE 53.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 80 CE 56.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 78 CE 58.65 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Call (CE) of strike 152.50 has an intrinsic value of 0.90000000000001 rupees

 chart COALINDIA 152.50 CE

COALINDIA Call (CE) of strike 150.00 has an intrinsic value of 3.4 rupees

 chart COALINDIA 150.00 CE

COALINDIA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 155 CE 6.85 7.50 8.05 6.50 2681800 1219.00 75121.2 lakhs
COALINDIA 158 CE 6.05 6.75 7.20 5.80 545600 248.00 17094 lakhs
COALINDIA 160 CE 5.35 5.50 6.45 5.05 6925600 3148.00 244028.4 lakhs
COALINDIA 163 CE 4.60 5.30 5.55 4.45 583000 265.00 15246 lakhs
COALINDIA 165 CE 4.00 4.50 5.00 3.80 2083400 947.00 77246.4 lakhs
COALINDIA 168 CE 3.45 3.80 4.00 3.25 118800 54.00 2125.2 lakhs
COALINDIA 170 CE 3.00 3.50 3.90 2.80 3403400 1547.00 128528.4 lakhs
COALINDIA 173 CE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 175 CE 2.30 2.90 3.05 2.15 1003200 456.00 48325.2 lakhs
COALINDIA 178 CE 2.05 2.05 2.70 1.90 283800 129.00 15246 lakhs
COALINDIA 180 CE 1.75 1.85 2.50 1.60 1344200 611.00 46477.2 lakhs
COALINDIA 183 CE 1.50 1.90 2.00 1.45 68200 31.00 1016.4 lakhs
COALINDIA 185 CE 1.40 1.70 2.15 1.25 1053800 479.00 25132.8 lakhs

COALINDIA Call (CE) of strike 155.00 has an intrinsic value of 0 rupees

 chart COALINDIA 155.00 CE

COALINDIA Call (CE) of strike 157.50 has an intrinsic value of 0 rupees

 chart COALINDIA 157.50 CE

COALINDIA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 155 PE 10.60 11.00 11.60 10.00 402600 183.00 14784 lakhs
COALINDIA 158 PE 12.00 13.20 13.20 12.00 6600 3.00 1201.2 lakhs
COALINDIA 160 PE 13.90 13.70 15.30 13.55 96800 44.00 7854 lakhs
COALINDIA 163 PE 28.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 165 PE 18.20 18.65 18.65 18.20 8800 4.00 739.2 lakhs
COALINDIA 168 PE 32.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 170 PE 21.75 21.40 23.00 20.90 94600 43.00 8778 lakhs
COALINDIA 173 PE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 175 PE 39.60 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 178 PE 41.85 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 PE 44.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 183 PE 46.50 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 PE 48.85 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 155.00 has an intrinsic value of 1.6 rupees

 chart COALINDIA 155.00 PE

COALINDIA Put (PE) of strike 157.50 has an intrinsic value of 4.1 rupees

 chart COALINDIA 157.50 PE

COALINDIA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 153 PE 9.00 9.50 10.30 8.55 217800 99.00 3696 lakhs
COALINDIA 150 PE 7.50 7.55 8.80 7.10 1157200 526.00 53499.6 lakhs
COALINDIA 148 PE 6.40 6.50 7.40 6.00 209000 95.00 6930 lakhs
COALINDIA 145 PE 5.20 4.95 6.25 4.90 1161600 528.00 31046.4 lakhs
COALINDIA 143 PE 4.30 4.25 5.00 4.00 178200 81.00 3511.2 lakhs
COALINDIA 140 PE 3.40 3.50 4.20 3.15 1357400 617.00 49896 lakhs
COALINDIA 138 PE 2.65 2.95 3.30 2.60 81400 37.00 5728.8 lakhs
COALINDIA 135 PE 2.10 2.60 2.65 1.90 904200 411.00 52852.8 lakhs
COALINDIA 133 PE 1.75 1.85 2.10 1.60 70400 32.00 3788.4 lakhs
COALINDIA 130 PE 1.25 1.50 1.65 1.15 849200 386.00 71794.8 lakhs
COALINDIA 128 PE 0.95 1.40 1.40 0.90 19800 9.00 5266.8 lakhs
COALINDIA 125 PE 0.75 1.20 1.20 0.65 750200 341.00 34650 lakhs
COALINDIA 123 PE 0.45 0.55 0.65 0.45 37400 17.00 1663.2 lakhs
COALINDIA 120 PE 0.45 0.45 0.55 0.40 191400 87.00 21991.2 lakhs
COALINDIA 118 PE 0.30 0.00 0.00 0.00 0 0.00 369.6 lakhs
COALINDIA 115 PE 0.25 0.25 0.30 0.25 41800 19.00 6283.2 lakhs
COALINDIA 113 PE 0.25 0.25 0.25 0.25 167200 76.00 4804.8 lakhs
COALINDIA 110 PE 0.15 0.10 0.20 0.10 33000 15.00 7854 lakhs
COALINDIA 108 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 105 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 PE 0.10 0.15 0.15 0.05 11000 5.00 1016.4 lakhs
COALINDIA 98 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 90 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 83 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 80 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 78 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 152.50 has an intrinsic value of 0 rupees

 chart COALINDIA 152.50 PE

COALINDIA Put (PE) of strike 150.00 has an intrinsic value of 0 rupees

 chart COALINDIA 150.00 PE