COALINDIA
Coal India Ltd
422.1
0.40 (0.09%)
Option Chain for COALINDIA
03 Dec 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 1050 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
0.00 | 0 | 0 | 0 | 0.00 | 99.25 | 0.00 | 340 | 0.00 | 0.30 | 43.34 | 65 | 11 | 247 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 345 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 66.20 | 0.00 | 350 | -0.10 | 0.35 | 39.41 | 58 | 17 | 274 | -0.02 |
- | 0 | 0 | 0 | - | 144.85 | 0.00 | 354.25 | 0.00 | 1.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 85.30 | 0.00 | 355 | 0.00 | 1.05 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 80.80 | 0.00 | 360 | -0.20 | 0.40 | 35.28 | 214 | 7 | 265 | -0.03 |
- | 0 | 0 | 0 | - | 135.70 | 0.00 | 364.25 | 0.00 | 0.70 | 36.33 | 2 | 0 | 101 | -0.04 |
- | 0 | 0 | 0 | - | 76.40 | 0.00 | 365 | -0.10 | 0.55 | 34.74 | 31 | 1 | 57 | -0.04 |
- | 0 | 0 | 0 | - | 72.05 | 0.00 | 370 | -0.15 | 0.65 | 33.23 | 121 | -27 | 276 | -0.04 |
- | 0 | 0 | 0 | - | 126.70 | 0.00 | 374.25 | 0.00 | 2.95 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 67.85 | 0.00 | 375 | -0.20 | 0.80 | 31.96 | 157 | 30 | 106 | -0.05 |
- | 0 | 0 | 0 | - | 67.30 | 0.00 | 379.25 | -0.10 | 1.05 | 31.53 | 109 | -17 | 64 | -0.07 |
- | 0 | 0 | 0 | - | 63.70 | 0.00 | 380 | -0.20 | 1.00 | 30.78 | 514 | -15 | 523 | -0.07 |
0.00 | 0 | 0 | 0 | 0.00 | 36.45 | 0.00 | 384.25 | -0.10 | 1.35 | 30.58 | 72 | -1 | 131 | -0.09 |
- | 0 | 0 | 0 | - | 59.70 | 0.00 | 385 | -0.20 | 1.35 | 30.17 | 159 | 59 | 146 | -0.09 |
- | 0 | 0 | 0 | - | 59.50 | 0.00 | 389.25 | -0.30 | 1.60 | 28.96 | 68 | 19 | 82 | -0.11 |
0.00 | 0 | 2 | 0 | 0.00 | 36.30 | 0.00 | 390 | -0.20 | 1.70 | 29.03 | 518 | 74 | 699 | -0.11 |
0.00 | 0 | 1 | 0 | 0.00 | 29.65 | 0.00 | 394.25 | -0.30 | 2.10 | 28.16 | 162 | 50 | 228 | -0.13 |
0.00 | 0 | 0 | 0 | 0.00 | 24.30 | 0.00 | 395 | -0.20 | 2.25 | 28.34 | 267 | 14 | 271 | -0.14 |
0.92 | 25 | 0 | 1 | 18.36 | 26.55 | 2.65 | 399.25 | -0.30 | 2.75 | 27.42 | 98 | 9 | 90 | -0.17 |
0.88 | 345 | -68 | 153 | 21.34 | 26.45 | -0.70 | 400 | -0.25 | 2.90 | 27.45 | 1,603 | 70 | 1,100 | -0.18 |
0.83 | 84 | 1 | 5 | 21.38 | 22.85 | -0.95 | 404.25 | -0.35 | 3.60 | 26.69 | 317 | -3 | 117 | -0.22 |
0.83 | 160 | 17 | 54 | 20.88 | 22.15 | -1.90 | 405 | -0.30 | 3.75 | 26.63 | 515 | 13 | 295 | -0.22 |
0.77 | 81 | 1 | 10 | 21.61 | 19.05 | -1.95 | 409.25 | -0.25 | 4.70 | 26.07 | 154 | -7 | 113 | -0.27 |
0.76 | 727 | 46 | 491 | 21.32 | 18.40 | -0.60 | 410 | -0.20 | 4.95 | 26.19 | 1,192 | 44 | 801 | -0.28 |
0.70 | 194 | 15 | 114 | 21.29 | 15.35 | -0.55 | 414.25 | -0.20 | 6.10 | 25.52 | 338 | 6 | 249 | -0.33 |
|
||||||||||||||
0.68 | 806 | -7 | 482 | 21.46 | 14.95 | -0.65 | 415 | -0.25 | 6.35 | 25.52 | 970 | 26 | 710 | -0.34 |
0.61 | 378 | -15 | 451 | 21.23 | 12.20 | -0.55 | 419.25 | -0.25 | 7.85 | 25.12 | 368 | -10 | 373 | -0.40 |
0.60 | 3,110 | 762 | 3,905 | 21.08 | 11.70 | -0.70 | 420 | -0.30 | 8.10 | 24.95 | 2,354 | 77 | 1,788 | -0.41 |
0.53 | 763 | 180 | 1,343 | 21.02 | 9.35 | -0.70 | 424.25 | -0.10 | 10.00 | 24.73 | 542 | 106 | 544 | -0.47 |
0.51 | 1,279 | 283 | 2,071 | 20.90 | 8.95 | -0.65 | 425 | -0.10 | 10.35 | 24.73 | 617 | 83 | 469 | -0.48 |
0.44 | 1,428 | 90 | 1,136 | 20.96 | 7.05 | -0.55 | 429.25 | -0.20 | 12.60 | 24.65 | 247 | 14 | 213 | -0.55 |
0.43 | 1,749 | 319 | 3,074 | 20.73 | 6.65 | -0.65 | 430 | -0.15 | 13.05 | 24.69 | 551 | 10 | 660 | -0.56 |
0.35 | 197 | 10 | 280 | 20.80 | 5.10 | -0.55 | 434.25 | -0.10 | 15.70 | 24.75 | 61 | 20 | 200 | -0.62 |
0.34 | 794 | -19 | 834 | 20.74 | 4.85 | -0.55 | 435 | -0.25 | 16.20 | 24.87 | 153 | 63 | 471 | -0.63 |
0.28 | 133 | 32 | 219 | 20.84 | 3.65 | -0.50 | 439.25 | 0.60 | 19.45 | 25.85 | 6 | -3 | 57 | -0.68 |
0.26 | 1,266 | 173 | 1,471 | 20.77 | 3.45 | -0.55 | 440 | -0.05 | 19.80 | 25.38 | 24 | 0 | 269 | -0.69 |
0.21 | 202 | 18 | 152 | 21.06 | 2.60 | -0.30 | 444.25 | -0.25 | 22.85 | 25.05 | 6 | 0 | 165 | -0.75 |
0.20 | 1,222 | 104 | 548 | 21.17 | 2.50 | -0.35 | 445 | 0.50 | 24.00 | 26.85 | 4 | -1 | 317 | -0.74 |
0.15 | 103 | -1 | 60 | 21.00 | 1.75 | -0.40 | 449.25 | 0.00 | 30.35 | 0.00 | 0 | 1 | 0 | 0.00 |
0.15 | 2,243 | 68 | 1,679 | 21.59 | 1.80 | -0.30 | 450 | 0.75 | 28.65 | 29.23 | 32 | 0 | 1,170 | -0.77 |
0.12 | 159 | 9 | 99 | 21.96 | 1.35 | -0.20 | 454.25 | 0.00 | 19.75 | - | 0 | 0 | 0 | - |
0.12 | 541 | 36 | 348 | 22.08 | 1.30 | -0.20 | 455 | -3.30 | 32.20 | 27.50 | 1 | 0 | 335 | -0.83 |
0.09 | 85 | 4 | 10 | 22.32 | 0.95 | -0.20 | 459.25 | 0.00 | 37.85 | - | 0 | 0 | 0 | - |
0.09 | 683 | -43 | 558 | 22.64 | 0.95 | -0.10 | 460 | -2.00 | 36.00 | 25.26 | 2 | 0 | 422 | -0.89 |
0.07 | 85 | -47 | 140 | 23.30 | 0.75 | -0.05 | 464.25 | 0.00 | 46.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.07 | 367 | -5 | 155 | 23.60 | 0.75 | -0.05 | 465 | 0.00 | 43.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1.30 | 0.00 | 469.25 | 0.00 | 44.30 | - | 0 | 0 | 0 | - |
0.06 | 191 | -13 | 148 | 24.55 | 0.60 | -0.05 | 470 | 0.00 | 45.15 | 0.00 | 0 | 37 | 0 | 0.00 |
0.04 | 202 | 29 | 55 | 24.86 | 0.45 | -0.10 | 474.25 | 0.00 | 59.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.05 | 178 | 32 | 50 | 25.64 | 0.50 | -0.05 | 475 | 0.00 | 59.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.04 | 58 | 16 | 131 | 26.77 | 0.45 | -0.15 | 479.25 | 0.00 | 51.25 | - | 0 | 0 | 0 | - |
0.04 | 393 | 65 | 157 | 27.03 | 0.45 | 0.00 | 480 | 0.00 | 64.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 339 | 1 | 71 | 28.04 | 0.40 | 0.00 | 484.25 | 0.00 | 63.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 150 | -15 | 25 | 28.29 | 0.40 | 0.00 | 485 | 0.00 | 66.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 62 | 0 | 2 | 29.40 | 0.35 | 0.05 | 490 | 0.00 | 65.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 9 | 0 | 2 | 29.51 | 0.25 | -0.25 | 494.25 | 0.00 | 75.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 495 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 467 | 18 | 103 | 31.14 | 0.25 | -0.05 | 500 | -1.25 | 75.00 | 37.40 | 1 | 0 | 233 | -0.95 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 505 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 61 | 42 | 64 | 33.23 | 0.20 | 0.00 | 510 | 0.00 | 88.00 | 0.00 | 0 | 0 | 0 | 0.00 |
21,319 | 14,631 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.