BullFO

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

Coal India (COALINDIA) option chain analysis 30 Sep 2021 expiry

Coal India (COALINDIA) deals in Coal

Stock of Coal India closed at 156.70, opened at 162.70 and traded inside a range of 155.40 and 163.30 with a volume of 173.17 lakhs.

Date Close Open High Low Volume
17 Fri Sep 156.70 162.70 163.30 155.40 173.17 lakhs
16 Thu Sep 162.30 162.15 163.00 157.55 184.41 lakhs
15 Wed Sep 161.05 155.50 162.25 154.25 245.92 lakhs
14 Tue Sep 154.70 155.35 155.50 153.35 88.04 lakhs
13 Mon Sep 154.60 149.60 155.90 149.30 356.73 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 1

Call of strike 160.00 has highest open interest of 3279 with 3279.00 total contracts traded, and a volume of 7114800 and is trading at a premium of 3.30 Click here to view COALINDIA 160.00 Call price analysis

Put of strike 150.00 has highest open interest of 1796 with 1796.00 total contracts traded, and a volume of 3603600 and is trading at a premium of 1.25 Click here to view COALINDIA 150.00 Put price analysis

Most active COALINDIA Calls & Puts

Strike Premium Open Interest Contracts Volume
COALINDIA 160 CE 3.30 3279 3279.00 71.15 lakhs
COALINDIA 170 CE 1.60 2978 2978.00 53.93 lakhs
COALINDIA 165 CE 2.25 2871 2871.00 50.78 lakhs
COALINDIA 150 PE 1.25 1796 1796.00 36.04 lakhs
COALINDIA 180 CE 0.85 1417 1417.00 32.76 lakhs
COALINDIA 163 CE 2.75 1118 1118.00 22.51 lakhs
COALINDIA 145 PE 0.65 974 974.00 41.54 lakhs
COALINDIA 155 PE 3.00 956 956.00 19.91 lakhs
COALINDIA 160 PE 6.35 929 929.00 25.87 lakhs
COALINDIA 175 CE 1.15 908 908.00 25.33 lakhs
COALINDIA 155 CE 4.95 788 788.00 27.3 lakhs
COALINDIA 158 PE 4.60 591 591.00 10.04 lakhs
COALINDIA 190 CE 0.50 576 576.00 8.11 lakhs
COALINDIA 150 CE 8.10 559 559.00 52.29 lakhs
COALINDIA 140 PE 0.40 501 501.00 31 lakhs
COALINDIA 158 CE 4.05 471 471.00 7.81 lakhs
COALINDIA 185 CE 0.70 452 452.00 13.19 lakhs
COALINDIA 168 CE 1.85 447 447.00 7.64 lakhs
COALINDIA 148 PE 0.85 384 384.00 10.71 lakhs
COALINDIA 173 CE 1.35 379 379.00 3.7 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 155 CE 4.95 9.70 9.70 4.40 788 788.00 27.3 lakhs
COALINDIA 153 CE 6.30 10.60 11.25 5.90 113 113.00 4.03 lakhs
COALINDIA 150 CE 8.10 13.20 13.65 7.30 559 559.00 52.29 lakhs
COALINDIA 148 CE 10.15 15.65 15.80 9.45 58 58.00 8.27 lakhs
COALINDIA 145 CE 12.20 17.20 17.45 11.65 103 103.00 31.29 lakhs
COALINDIA 143 CE 14.75 15.10 15.65 13.90 8 8.00 2.65 lakhs
COALINDIA 140 CE 17.20 23.00 23.10 16.75 74 74.00 16.13 lakhs
COALINDIA 138 CE 21.20 24.90 24.90 21.20 2 2.00 2.77 lakhs
COALINDIA 135 CE 22.20 26.95 27.00 21.70 16 16.00 4.24 lakhs
COALINDIA 133 CE 22.45 0.00 0.00 0.00 0 0.00 0.5 lakhs
COALINDIA 130 CE 26.80 33.05 33.05 26.60 6 6.00 2.02 lakhs
COALINDIA 128 CE 24.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 125 CE 37.70 0.00 0.00 0.00 0 0.00 0.38 lakhs
COALINDIA 123 CE 28.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 120 CE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 118 CE 32.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 115 CE 34.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 113 CE 36.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 110 CE 38.55 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 108 CE 40.80 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 105 CE 43.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 CE 45.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 CE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 98 CE 50.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 CE 52.55 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Call (CE) of strike 155.00 has an intrinsic value of 1.7 rupees

 chart COALINDIA 155.00 CE

COALINDIA Call (CE) of strike 152.50 has an intrinsic value of 4.2 rupees

 chart COALINDIA 152.50 CE

COALINDIA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 158 CE 4.05 7.80 7.95 3.55 471 471.00 7.81 lakhs
COALINDIA 160 CE 3.30 6.60 6.85 2.95 3279 3279.00 71.15 lakhs
COALINDIA 163 CE 2.75 5.60 5.65 2.40 1118 1118.00 22.51 lakhs
COALINDIA 165 CE 2.25 4.50 4.90 2.00 2871 2871.00 50.78 lakhs
COALINDIA 168 CE 1.85 3.75 3.85 1.70 447 447.00 7.64 lakhs
COALINDIA 170 CE 1.60 3.00 3.30 1.35 2978 2978.00 53.93 lakhs
COALINDIA 173 CE 1.35 2.45 2.65 1.20 379 379.00 3.7 lakhs
COALINDIA 175 CE 1.15 2.15 2.35 0.95 908 908.00 25.33 lakhs
COALINDIA 178 CE 3.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 CE 0.85 1.45 1.70 0.70 1417 1417.00 32.76 lakhs
COALINDIA 183 CE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 CE 0.70 1.50 1.50 0.60 452 452.00 13.19 lakhs
COALINDIA 188 CE 0.65 1.25 1.25 0.60 7 7.00 0.38 lakhs
COALINDIA 190 CE 0.50 0.75 0.90 0.45 576 576.00 8.11 lakhs
COALINDIA 193 CE 0.45 0.70 1.00 0.35 148 148.00 5.71 lakhs
COALINDIA 195 CE 0.40 0.60 0.65 0.25 89 89.00 2.31 lakhs

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

 chart COALINDIA 157.50 CE

COALINDIA Call (CE) of strike 160.00 has an intrinsic value of 0 rupees

 chart COALINDIA 160.00 CE

COALINDIA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 158 PE 4.60 2.60 5.45 2.50 591 591.00 10.04 lakhs
COALINDIA 160 PE 6.35 3.40 7.20 3.30 929 929.00 25.87 lakhs
COALINDIA 163 PE 8.30 5.10 8.90 5.00 225 225.00 3.23 lakhs
COALINDIA 165 PE 10.40 6.60 11.80 6.25 178 178.00 3.15 lakhs
COALINDIA 168 PE 25.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 170 PE 15.05 11.20 15.05 10.95 13 13.00 0.8 lakhs
COALINDIA 173 PE 29.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 175 PE 31.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 178 PE 33.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 PE 23.20 22.75 23.20 22.75 10 10.00 0.55 lakhs
COALINDIA 183 PE 37.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 PE 39.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 188 PE 41.60 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 190 PE 43.80 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 193 PE 46.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 195 PE 48.30 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 157.50 has an intrinsic value of 0.80000000000001 rupees

 chart COALINDIA 157.50 PE

COALINDIA Put (PE) of strike 160.00 has an intrinsic value of 3.3 rupees

 chart COALINDIA 160.00 PE

COALINDIA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 155 PE 3.00 1.60 3.75 1.55 956 956.00 19.91 lakhs
COALINDIA 153 PE 1.95 1.15 2.50 1.00 289 289.00 7.1 lakhs
COALINDIA 150 PE 1.25 0.85 1.65 0.65 1796 1796.00 36.04 lakhs
COALINDIA 148 PE 0.85 0.50 1.10 0.45 384 384.00 10.71 lakhs
COALINDIA 145 PE 0.65 0.40 0.75 0.40 974 974.00 41.54 lakhs
COALINDIA 143 PE 0.50 0.50 0.55 0.30 78 78.00 7.9 lakhs
COALINDIA 140 PE 0.40 0.30 0.40 0.25 501 501.00 31 lakhs
COALINDIA 138 PE 0.35 0.20 0.35 0.20 50 50.00 5.54 lakhs
COALINDIA 135 PE 0.30 0.15 0.30 0.15 139 139.00 22.01 lakhs
COALINDIA 133 PE 0.20 0.10 0.20 0.10 30 30.00 2.86 lakhs
COALINDIA 130 PE 0.20 0.15 0.20 0.10 100 100.00 17.3 lakhs
COALINDIA 128 PE 0.20 0.20 0.20 0.20 1 1.00 1.81 lakhs
COALINDIA 125 PE 0.10 0.10 0.10 0.05 19 19.00 7.27 lakhs
COALINDIA 123 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 120 PE 0.10 0.05 0.10 0.05 15 15.00 8.82 lakhs
COALINDIA 118 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 115 PE 0.05 0.00 0.00 0.00 0 0.00 0.29 lakhs
COALINDIA 113 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 110 PE 0.10 0.00 0.00 0.00 0 0.00 2.1 lakhs
COALINDIA 108 PE 0.05 0.00 0.00 0.00 0 0.00 1.09 lakhs
COALINDIA 105 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 PE 0.05 0.00 0.00 0.00 0 0.00 0.8 lakhs
COALINDIA 100 PE 0.05 0.00 0.00 0.00 0 0.00 1.76 lakhs
COALINDIA 98 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 PE 0.05 0.00 0.00 0.00 0 0.00 0.29 lakhs

COALINDIA Put (PE) of strike 155.00 has an intrinsic value of 0 rupees

 chart COALINDIA 155.00 PE

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

 chart COALINDIA 152.50 PE