BullFO

Coal India (COALINDIA) option chain analysis (24 Sep)

Coal India (COALINDIA) option chain analysis 24 Sep 2020 expiry

Coal India (COALINDIA) deals in Coal

Stock of Coal India closed at 121.05, opened at 119.75 and traded inside a range of 118.95 and 122.50 with a volume of 92.81 lakhs.

Date Close Open High Low Volume
23 Wed Sep 121.05 119.75 122.50 118.95 92.81 lakhs
22 Tue Sep 119.55 122.00 122.00 118.85 100.43 lakhs
21 Mon Sep 121.65 123.65 124.15 121.10 95.74 lakhs
18 Fri Sep 123.65 125.25 125.25 122.90 146.14 lakhs
17 Thu Sep 124.30 123.85 125.90 123.55 130.5 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 125.00 has highest open interest of 2039400 with 927.00 total contracts traded, and a volume of 3964180000 and is trading at a premium of 0.40 Click here to view COALINDIA 125.00 Call price analysis

Put of strike 120.00 has highest open interest of 1249600 with 568.00 total contracts traded, and a volume of 1831500000 and is trading at a premium of 0.40 Click here to view COALINDIA 120.00 Put price analysis

Most active COALINDIA Calls & Puts

Strike Premium Open Interest Contracts Volume
COALINDIA 125 CE 0.40 2039400 927.00 39641.8 lakhs
COALINDIA 120 CE 1.45 1595000 725.00 12454.2 lakhs
COALINDIA 130 CE 0.10 1258400 572.00 64143.2 lakhs
COALINDIA 120 PE 0.40 1249600 568.00 18315 lakhs
COALINDIA 140 CE 0.05 1214400 552.00 91168 lakhs
COALINDIA 123 CE 0.75 809600 368.00 13268.2 lakhs
COALINDIA 135 CE 0.10 679800 309.00 34269.4 lakhs
COALINDIA 128 CE 0.15 589600 268.00 15221.8 lakhs
COALINDIA 115 PE 0.05 585200 266.00 14489.2 lakhs
COALINDIA 125 PE 4.45 459800 209.00 28083 lakhs
COALINDIA 130 PE 9.05 312400 142.00 26617.8 lakhs
COALINDIA 133 CE 0.10 187000 85.00 12210 lakhs
COALINDIA 118 PE 0.15 182600 83.00 4070 lakhs
COALINDIA 135 PE 14.30 167200 76.00 14896.2 lakhs
COALINDIA 123 PE 1.85 138600 63.00 8465.6 lakhs
COALINDIA 140 PE 19.45 96800 44.00 10012.2 lakhs
COALINDIA 150 CE 0.05 72600 33.00 89947 lakhs
COALINDIA 145 CE 0.05 70400 32.00 44688.6 lakhs
COALINDIA 138 CE 0.05 57200 26.00 8465.6 lakhs
COALINDIA 133 PE 12.20 52800 24.00 6105 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 120 CE 1.45 1.65 2.20 0.50 1595000 725.00 12454.2 lakhs
COALINDIA 118 CE 2.85 2.60 2.85 2.60 11000 5.00 244.2 lakhs
COALINDIA 115 CE 1.85 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 113 CE 31.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 110 CE 33.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 108 CE 16.45 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 105 CE 37.95 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 CE 40.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 CE 33.90 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 98 CE 44.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 CE 47.00 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 93 CE 49.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 90 CE 51.70 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 CE 54.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 CE 56.55 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Call (CE) of strike 120.00 has an intrinsic value of 1.05 rupees

 chart COALINDIA 120.00 CE

COALINDIA Call (CE) of strike 117.50 has an intrinsic value of 3.55 rupees

 chart COALINDIA 117.50 CE

COALINDIA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 123 CE 0.75 0.60 1.00 0.30 809600 368.00 13268.2 lakhs
COALINDIA 125 CE 0.40 0.30 0.60 0.10 2039400 927.00 39641.8 lakhs
COALINDIA 128 CE 0.15 0.20 0.20 0.05 589600 268.00 15221.8 lakhs
COALINDIA 130 CE 0.10 0.10 0.15 0.05 1258400 572.00 64143.2 lakhs
COALINDIA 133 CE 0.10 0.10 0.15 0.05 187000 85.00 12210 lakhs
COALINDIA 135 CE 0.10 0.10 0.10 0.05 679800 309.00 34269.4 lakhs
COALINDIA 138 CE 0.05 0.10 0.10 0.05 57200 26.00 8465.6 lakhs
COALINDIA 140 CE 0.05 0.05 0.10 0.05 1214400 552.00 91168 lakhs
COALINDIA 143 CE 0.05 0.05 0.05 0.05 6600 3.00 8872.6 lakhs
COALINDIA 145 CE 0.05 0.05 0.05 0.05 70400 32.00 44688.6 lakhs
COALINDIA 148 CE 0.05 0.05 0.05 0.05 30800 14.00 3581.6 lakhs
COALINDIA 150 CE 0.05 0.05 0.05 0.05 72600 33.00 89947 lakhs
COALINDIA 153 CE 0.05 0.00 0.00 0.00 0 0.00 2686.2 lakhs
COALINDIA 155 CE 0.05 0.05 0.05 0.05 2200 1.00 13024 lakhs
COALINDIA 158 CE 0.05 0.00 0.00 0.00 0 0.00 325.6 lakhs
COALINDIA 160 CE 0.05 0.05 0.05 0.05 4400 2.00 36304.4 lakhs
COALINDIA 163 CE 0.05 0.00 0.00 0.00 0 0.00 569.8 lakhs
COALINDIA 165 CE 0.05 0.05 0.05 0.05 8800 4.00 7733 lakhs
COALINDIA 168 CE 5.10 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 170 CE 0.05 0.00 0.00 0.00 0 0.00 13431 lakhs
COALINDIA 173 CE 0.10 0.00 0.00 0.00 0 0.00 81.4 lakhs
COALINDIA 175 CE 0.05 0.00 0.00 0.00 0 0.00 162.8 lakhs
COALINDIA 178 CE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 CE 0.05 0.05 0.05 0.05 2200 1.00 11477.4 lakhs
COALINDIA 183 CE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 188 CE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 190 CE 0.10 0.00 0.00 0.00 0 0.00 1953.6 lakhs

COALINDIA Call (CE) of strike 122.50 has an intrinsic value of 0 rupees

 chart COALINDIA 122.50 CE

COALINDIA Call (CE) of strike 125.00 has an intrinsic value of 0 rupees

 chart COALINDIA 125.00 CE

COALINDIA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 123 PE 1.85 3.45 3.50 1.35 138600 63.00 8465.6 lakhs
COALINDIA 125 PE 4.45 4.50 6.00 3.05 459800 209.00 28083 lakhs
COALINDIA 128 PE 6.40 7.80 7.85 5.55 39600 18.00 7244.6 lakhs
COALINDIA 130 PE 9.05 10.50 11.35 8.40 312400 142.00 26617.8 lakhs
COALINDIA 133 PE 12.20 12.50 13.50 11.95 52800 24.00 6105 lakhs
COALINDIA 135 PE 14.30 15.00 15.80 14.05 167200 76.00 14896.2 lakhs
COALINDIA 138 PE 18.00 18.10 18.10 18.00 4400 2.00 2767.6 lakhs
COALINDIA 140 PE 19.45 20.60 20.65 19.00 96800 44.00 10012.2 lakhs
COALINDIA 143 PE 22.60 22.60 22.60 22.60 2200 1.00 407 lakhs
COALINDIA 145 PE 25.60 25.30 25.60 25.05 11000 5.00 1709.4 lakhs
COALINDIA 148 PE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 150 PE 29.75 30.20 30.20 29.50 15400 7.00 1628 lakhs
COALINDIA 153 PE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 155 PE 34.55 0.00 0.00 0.00 0 0.00 162.8 lakhs
COALINDIA 158 PE 22.80 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 160 PE 28.20 0.00 0.00 0.00 0 0.00 488.4 lakhs
COALINDIA 163 PE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 165 PE 45.00 45.00 45.00 45.00 4400 2.00 81.4 lakhs
COALINDIA 168 PE 30.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 170 PE 46.50 0.00 0.00 0.00 0 0.00 244.2 lakhs
COALINDIA 173 PE 34.25 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 175 PE 36.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 178 PE 38.45 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 180 PE 58.00 0.00 0.00 0.00 0 0.00 162.8 lakhs
COALINDIA 183 PE 42.75 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 185 PE 44.90 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 188 PE 47.15 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 190 PE 49.40 0.00 0.00 0.00 0 0.00 0 lakhs

COALINDIA Put (PE) of strike 122.50 has an intrinsic value of 1.45 rupees

 chart COALINDIA 122.50 PE

COALINDIA Put (PE) of strike 125.00 has an intrinsic value of 3.95 rupees

 chart COALINDIA 125.00 PE

COALINDIA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COALINDIA 120 PE 0.40 0.90 1.75 0.15 1249600 568.00 18315 lakhs
COALINDIA 118 PE 0.15 0.10 0.50 0.10 182600 83.00 4070 lakhs
COALINDIA 115 PE 0.05 0.10 0.30 0.05 585200 266.00 14489.2 lakhs
COALINDIA 113 PE 0.05 0.05 0.05 0.05 6600 3.00 244.2 lakhs
COALINDIA 110 PE 0.05 0.10 0.10 0.05 35200 16.00 9198.2 lakhs
COALINDIA 108 PE 0.05 0.30 2.60 0.05 8800 4.00 244.2 lakhs
COALINDIA 105 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 103 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 100 PE 0.05 0.00 0.00 0.00 0 0.00 1628 lakhs
COALINDIA 98 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 95 PE 0.10 0.00 0.00 0.00 0 0.00 569.8 lakhs
COALINDIA 93 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 90 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 88 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
COALINDIA 85 PE 2.40 0.00 0.00 0.00 0 0.00 895.4 lakhs

COALINDIA Put (PE) of strike 120.00 has an intrinsic value of 0 rupees

 chart COALINDIA 120.00 PE

COALINDIA Put (PE) of strike 117.50 has an intrinsic value of 0 rupees

 chart COALINDIA 117.50 PE