BullFO

Coal India (COALINDIA) option chain analysis (30 Jul)

Coal India (COALINDIA) option chain analysis 30 Jul 2020 expiry

Coal India (COALINDIA) deals in Coal

Stock of Coal India closed at 133.60, opened at 134.05 and traded inside a range of 132.80 and 135.00 with a volume of 77.47 lakhs.

Date Close Open High Low Volume
02 Thu Jul 133.60 134.05 135.00 132.80 77.47 lakhs
01 Wed Jul 133.85 132.85 134.65 131.40 84.14 lakhs
30 Tue Jun 132.85 136.35 137.15 132.35 95.76 lakhs
29 Mon Jun 134.85 140.55 140.85 134.15 145.77 lakhs
26 Fri Jun 142.10 140.90 143.00 139.60 80.96 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 140.00 has highest open interest of 666600 with 303.00 total contracts traded, and a volume of 2409440000 and is trading at a premium of 3.75 Click here to view COALINDIA 140.00 Call price analysis

Put of strike 130.00 has highest open interest of 605000 with 275.00 total contracts traded, and a volume of 2792020000 and is trading at a premium of 4.20 Click here to view COALINDIA 130.00 Put price analysis

Most active COALINDIA Calls & Puts

Strike Premium Open Interest Contracts Volume
COALINDIA 140 CE 3.75 666600 303.00 24094.4 lakhs
COALINDIA 130 PE 4.20 605000 275.00 27920.2 lakhs
COALINDIA 150 CE 1.65 547800 249.00 57142.8 lakhs
COALINDIA 135 CE 5.55 541200 246.00 14489.2 lakhs
COALINDIA 145 CE 2.45 451000 205.00 35246.2 lakhs
COALINDIA 125 PE 2.40 426800 194.00 22710.6 lakhs
COALINDIA 160 CE 0.75 380600 173.00 43630.4 lakhs
COALINDIA 120 PE 1.30 294800 134.00 24175.8 lakhs
COALINDIA 155 CE 1.05 261800 119.00 14163.6 lakhs
COALINDIA 135 PE 6.70 165000 75.00 11558.8 lakhs
COALINDIA 123 PE 1.75 134200 61.00 4151.4 lakhs
COALINDIA 143 CE 3.00 107800 49.00 3907.2 lakhs
COALINDIA 138 CE 4.60 101200 46.00 5698 lakhs
COALINDIA 133 PE 5.35 90200 41.00 3663 lakhs
COALINDIA 130 CE 8.05 79200 36.00 4151.4 lakhs
COALINDIA 163 CE 0.50 63800 29.00 2360.6 lakhs
COALINDIA 115 PE 0.70 52800 24.00 3500.2 lakhs
COALINDIA 140 PE 9.90 50600 23.00 10582 lakhs
COALINDIA 133 CE 6.65 46200 21.00 1872.2 lakhs
COALINDIA 170 CE 0.40 46200 21.00 12617 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 133 CE 6.65 6.90 6.90 6.25 46200 21.00 1872.2 lakhs
COALINDIA 130 CE 8.05 8.00 8.90 7.80 79200 36.00 4151.4 lakhs
COALINDIA 128 CE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 125 CE 11.20 11.50 11.50 11.20 4400 2.00 407 lakhs
COALINDIA 123 CE 18.45 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 120 CE 15.30 16.00 16.00 14.35 37400 17.00 1221 lakhs
COALINDIA 118 CE 21.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 115 CE 39.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 113 CE 25.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 110 CE 26.50 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 108 CE 29.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 105 CE 47.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 CE 33.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 CE 51.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 98 CE 38.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 CE 55.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 CE 42.60 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 90 CE 60.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 CE 47.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 CE 65.00 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Call (CE) of strike 132.50 has an intrinsic value of 1.1 rupees

 chart COALINDIA 132.50 CE

COALINDIA Call (CE) of strike 130.00 has an intrinsic value of 3.6 rupees

 chart COALINDIA 130.00 CE

COALINDIA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 135 CE 5.55 5.55 6.30 5.20 541200 246.00 14489.2 lakhs
COALINDIA 138 CE 4.60 4.55 5.15 4.30 101200 46.00 5698 lakhs
COALINDIA 140 CE 3.75 3.60 4.30 3.50 666600 303.00 24094.4 lakhs
COALINDIA 143 CE 3.00 3.10 3.45 2.95 107800 49.00 3907.2 lakhs
COALINDIA 145 CE 2.45 2.40 2.85 2.30 451000 205.00 35246.2 lakhs
COALINDIA 148 CE 2.00 2.35 2.35 1.90 39600 18.00 3337.4 lakhs
COALINDIA 150 CE 1.65 1.70 1.90 1.55 547800 249.00 57142.8 lakhs
COALINDIA 153 CE 1.30 1.50 1.50 1.30 13200 6.00 4151.4 lakhs
COALINDIA 155 CE 1.05 1.15 1.25 0.95 261800 119.00 14163.6 lakhs
COALINDIA 158 CE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 160 CE 0.75 0.80 0.85 0.65 380600 173.00 43630.4 lakhs
COALINDIA 163 CE 0.50 0.50 0.55 0.45 63800 29.00 2360.6 lakhs
COALINDIA 165 CE 0.50 0.50 0.50 0.50 6600 3.00 3744.4 lakhs
COALINDIA 168 CE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 170 CE 0.40 0.40 0.40 0.30 46200 21.00 12617 lakhs
COALINDIA 173 CE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 175 CE 0.30 0.30 0.30 0.30 2200 1.00 244.2 lakhs
COALINDIA 178 CE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 CE 0.20 0.20 0.25 0.20 30800 14.00 14896.2 lakhs
COALINDIA 183 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 CE 0.25 0.00 0.00 0.00 0 0.00 407 lakhs
COALINDIA 188 CE 0.20 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 190 CE 0.20 0.10 0.20 0.10 4400 2.00 1221 lakhs
COALINDIA 193 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 195 CE 0.10 0.00 0.00 0.00 0 0.00 1058.2 lakhs

COALINDIA Call (CE) of strike 135.00 has an intrinsic value of 0 rupees

 chart COALINDIA 135.00 CE

COALINDIA Call (CE) of strike 137.50 has an intrinsic value of 0 rupees

 chart COALINDIA 137.50 CE

COALINDIA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 135 PE 6.70 6.95 7.30 6.40 165000 75.00 11558.8 lakhs
COALINDIA 138 PE 9.10 0.00 0.00 0.00 0 0.00 2197.8 lakhs
COALINDIA 140 PE 9.90 9.70 10.55 9.45 50600 23.00 10582 lakhs
COALINDIA 143 PE 11.65 11.65 11.65 11.65 4400 2.00 2360.6 lakhs
COALINDIA 145 PE 13.35 14.00 14.00 13.30 15400 7.00 2930.4 lakhs
COALINDIA 148 PE 11.20 0.00 0.00 0.00 0 0.00 488.4 lakhs
COALINDIA 150 PE 18.65 0.00 0.00 0.00 0 0.00 1709.4 lakhs
COALINDIA 153 PE 23.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 155 PE 20.70 0.00 0.00 0.00 0 0.00 488.4 lakhs
COALINDIA 158 PE 17.60 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 160 PE 27.70 0.00 0.00 0.00 0 0.00 1139.6 lakhs
COALINDIA 163 PE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 165 PE 24.10 0.00 0.00 0.00 0 0.00 162.8 lakhs
COALINDIA 168 PE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 170 PE 29.50 0.00 0.00 0.00 0 0.00 162.8 lakhs
COALINDIA 173 PE 39.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 175 PE 33.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 178 PE 43.85 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 PE 40.20 0.00 0.00 0.00 0 0.00 325.6 lakhs
COALINDIA 183 PE 48.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 PE 41.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 188 PE 53.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 190 PE 45.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 193 PE 50.90 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 195 PE 49.65 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 135.00 has an intrinsic value of 1.4 rupees

 chart COALINDIA 135.00 PE

COALINDIA Put (PE) of strike 137.50 has an intrinsic value of 3.9 rupees

 chart COALINDIA 137.50 PE

COALINDIA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 133 PE 5.35 5.20 5.95 5.20 90200 41.00 3663 lakhs
COALINDIA 130 PE 4.20 4.25 4.70 4.00 605000 275.00 27920.2 lakhs
COALINDIA 128 PE 3.20 4.35 4.35 3.15 44000 20.00 2930.4 lakhs
COALINDIA 125 PE 2.40 2.50 2.75 2.35 426800 194.00 22710.6 lakhs
COALINDIA 123 PE 1.75 1.70 2.05 1.70 134200 61.00 4151.4 lakhs
COALINDIA 120 PE 1.30 1.35 1.50 1.20 294800 134.00 24175.8 lakhs
COALINDIA 118 PE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 115 PE 0.70 0.70 0.75 0.65 52800 24.00 3500.2 lakhs
COALINDIA 113 PE 0.35 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 110 PE 0.30 0.35 0.45 0.30 44000 20.00 2604.8 lakhs
COALINDIA 108 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 105 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 PE 0.20 0.15 0.40 0.15 15400 7.00 1302.4 lakhs
COALINDIA 98 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 90 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 132.50 has an intrinsic value of 0 rupees

 chart COALINDIA 132.50 PE

COALINDIA Put (PE) of strike 130.00 has an intrinsic value of 0 rupees

 chart COALINDIA 130.00 PE