BullFO

Coal India (COALINDIA) option chain analysis (31 Dec)

Coal India (COALINDIA) option chain analysis 31 Dec 2020 expiry

Coal India (COALINDIA) deals in Coal

Stock of Coal India closed at 125.55, opened at 125.45 and traded inside a range of 125.00 and 127.40 with a volume of 252.97 lakhs.

Date Close Open High Low Volume
27 Fri Nov 125.55 125.45 127.40 125.00 252.97 lakhs
26 Thu Nov 125.05 124.60 125.35 123.35 136.94 lakhs
25 Wed Nov 123.95 123.95 126.75 123.25 228.13 lakhs
24 Tue Nov 123.25 123.75 124.60 122.80 181.99 lakhs
23 Mon Nov 122.75 121.25 123.45 119.75 172.7 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 130.00 has highest open interest of 2468400 with 1122.00 total contracts traded, and a volume of 7236460000 and is trading at a premium of 3.75 Click here to view COALINDIA 130.00 Call price analysis

Put of strike 125.00 has highest open interest of 1137400 with 517.00 total contracts traded, and a volume of 1408220000 and is trading at a premium of 4.30 Click here to view COALINDIA 125.00 Put price analysis

Most active COALINDIA Calls & Puts

Strike Premium Open Interest Contracts Volume
COALINDIA 130 CE 3.75 2468400 1122.00 72364.6 lakhs
COALINDIA 135 CE 2.25 1654400 752.00 31501.8 lakhs
COALINDIA 125 PE 4.30 1137400 517.00 14082.2 lakhs
COALINDIA 140 CE 1.40 1128600 513.00 34920.6 lakhs
COALINDIA 123 PE 3.25 1069200 486.00 10582 lakhs
COALINDIA 120 PE 2.30 1001000 455.00 29629.6 lakhs
COALINDIA 125 CE 5.70 979000 445.00 28815.6 lakhs
COALINDIA 128 CE 4.60 673200 306.00 14163.6 lakhs
COALINDIA 115 PE 1.05 666600 303.00 15384.6 lakhs
COALINDIA 150 CE 0.55 530200 241.00 16198.6 lakhs
COALINDIA 133 CE 2.85 499400 227.00 13024 lakhs
COALINDIA 118 PE 1.55 475200 216.00 9930.8 lakhs
COALINDIA 145 CE 0.90 286000 130.00 8302.8 lakhs
COALINDIA 120 CE 8.70 255200 116.00 13105.4 lakhs
COALINDIA 110 PE 0.55 242000 110.00 12861.2 lakhs
COALINDIA 143 CE 1.10 202400 92.00 13675.2 lakhs
COALINDIA 138 CE 1.80 180400 82.00 4477 lakhs
COALINDIA 128 PE 5.50 145200 66.00 4151.4 lakhs
COALINDIA 143 PE 15.75 145200 66.00 7570.2 lakhs
COALINDIA 130 PE 7.45 114400 52.00 3744.4 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 125 CE 5.70 5.65 6.75 5.45 979000 445.00 28815.6 lakhs
COALINDIA 123 CE 6.95 7.65 8.15 6.65 85800 39.00 9605.2 lakhs
COALINDIA 120 CE 8.70 9.00 9.90 7.90 255200 116.00 13105.4 lakhs
COALINDIA 118 CE 11.60 11.45 11.60 10.00 19800 9.00 3174.6 lakhs
COALINDIA 115 CE 13.15 13.00 13.15 13.00 4400 2.00 651.2 lakhs
COALINDIA 113 CE 13.25 12.30 13.25 12.30 4400 2.00 2279.2 lakhs
COALINDIA 110 CE 18.00 18.00 18.00 18.00 2200 1.00 244.2 lakhs
COALINDIA 108 CE 17.00 0.00 0.00 0.00 0 0.00 407 lakhs
COALINDIA 105 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 CE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 CE 15.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 98 CE 16.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 CE 18.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 CE 27.00 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 90 CE 21.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 CE 23.85 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 CE 25.90 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 83 CE 27.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 80 CE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 78 CE 32.35 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Call (CE) of strike 125.00 has an intrinsic value of 0.55 rupees

 chart COALINDIA 125.00 CE

COALINDIA Call (CE) of strike 122.50 has an intrinsic value of 3.05 rupees

 chart COALINDIA 122.50 CE

COALINDIA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 128 CE 4.60 10.55 10.55 4.10 673200 306.00 14163.6 lakhs
COALINDIA 130 CE 3.75 4.80 4.80 3.50 2468400 1122.00 72364.6 lakhs
COALINDIA 133 CE 2.85 2.85 3.40 2.70 499400 227.00 13024 lakhs
COALINDIA 135 CE 2.25 2.20 2.70 2.15 1654400 752.00 31501.8 lakhs
COALINDIA 138 CE 1.80 3.00 3.00 1.60 180400 82.00 4477 lakhs
COALINDIA 140 CE 1.40 1.35 1.60 1.30 1128600 513.00 34920.6 lakhs
COALINDIA 143 CE 1.10 1.25 1.30 1.00 202400 92.00 13675.2 lakhs
COALINDIA 145 CE 0.90 0.85 0.95 0.80 286000 130.00 8302.8 lakhs
COALINDIA 148 CE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 150 CE 0.55 0.60 0.65 0.50 530200 241.00 16198.6 lakhs
COALINDIA 153 CE 0.45 0.60 0.60 0.40 41800 19.00 7244.6 lakhs
COALINDIA 155 CE 0.30 0.25 0.30 0.25 33000 15.00 1221 lakhs
COALINDIA 158 CE 0.30 0.15 0.40 0.15 19800 9.00 732.6 lakhs

COALINDIA Call (CE) of strike 127.50 has an intrinsic value of 0 rupees

 chart COALINDIA 127.50 CE

COALINDIA Call (CE) of strike 130.00 has an intrinsic value of 0 rupees

 chart COALINDIA 130.00 CE

COALINDIA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 128 PE 5.50 5.70 6.00 4.75 145200 66.00 4151.4 lakhs
COALINDIA 130 PE 7.45 7.80 7.80 6.20 114400 52.00 3744.4 lakhs
COALINDIA 133 PE 8.95 9.05 9.05 8.90 22000 10.00 569.8 lakhs
COALINDIA 135 PE 10.75 10.65 11.20 9.80 13200 6.00 1628 lakhs
COALINDIA 138 PE 14.00 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 140 PE 14.55 14.40 14.55 13.75 11000 5.00 651.2 lakhs
COALINDIA 143 PE 15.75 17.40 17.50 15.50 145200 66.00 7570.2 lakhs
COALINDIA 145 PE 19.75 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 148 PE 39.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 150 PE 41.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 153 PE 28.00 0.00 0.00 0.00 0 0.00 2930.4 lakhs
COALINDIA 155 PE 46.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 158 PE 48.35 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 127.50 has an intrinsic value of 1.95 rupees

 chart COALINDIA 127.50 PE

COALINDIA Put (PE) of strike 130.00 has an intrinsic value of 4.45 rupees

 chart COALINDIA 130.00 PE

COALINDIA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 125 PE 4.30 4.80 4.90 3.65 1137400 517.00 14082.2 lakhs
COALINDIA 123 PE 3.25 3.60 3.65 2.65 1069200 486.00 10582 lakhs
COALINDIA 120 PE 2.30 2.70 2.70 1.80 1001000 455.00 29629.6 lakhs
COALINDIA 118 PE 1.55 1.80 2.20 1.25 475200 216.00 9930.8 lakhs
COALINDIA 115 PE 1.05 1.00 1.35 0.85 666600 303.00 15384.6 lakhs
COALINDIA 113 PE 0.75 0.65 0.90 0.65 68200 31.00 7570.2 lakhs
COALINDIA 110 PE 0.55 0.60 0.60 0.45 242000 110.00 12861.2 lakhs
COALINDIA 108 PE 0.35 0.30 0.35 0.30 88000 40.00 6593.4 lakhs
COALINDIA 105 PE 0.30 0.00 0.00 0.00 0 0.00 569.8 lakhs
COALINDIA 103 PE 0.25 0.20 0.25 0.20 17600 8.00 2442 lakhs
COALINDIA 100 PE 0.15 0.00 0.00 0.00 0 0.00 162.8 lakhs
COALINDIA 98 PE 0.20 0.20 0.20 0.20 6600 3.00 976.8 lakhs
COALINDIA 95 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 PE 0.15 0.10 0.15 0.10 8800 4.00 1790.8 lakhs
COALINDIA 90 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 PE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 83 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 80 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 78 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 125.00 has an intrinsic value of 0 rupees

 chart COALINDIA 125.00 PE

COALINDIA Put (PE) of strike 122.50 has an intrinsic value of 0 rupees

 chart COALINDIA 122.50 PE