COALINDIA
Coal India Ltd
391.3
-3.05 (-0.77%)
Option Chain for COALINDIA
17 Jun 2025 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 | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
- | 0 | 0 | 0 | - | 76.80 | 0.00 | - 330 - | 0.00 | 0.05 | 43.81 | 1 | 0 | 131 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 335 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 68.60 | 0.00 | - 340 - | 0.00 | 0.05 | 37.25 | 3 | 0 | 785 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 58.70 | 0.00 | - 345 - | 0.00 | 3.85 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 42.00 | 0.00 | - 350 - | -0.05 | 0.05 | 30.25 | 9 | 1 | 514 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 38.20 | 0.00 | - 355 - | -0.05 | 0.10 | 29.51 | 25 | -8 | 360 | -0.02 |
0.00 | 0 | -16 | 0 | 0.00 | 34.55 | 0.00 | - 360 0.56 | -0.05 | 0.20 | 28.88 | 45 | -9 | 345 | -0.03 |
- | 80 | 2 | 9 | - | 26.65 | -1.95 | 3.29 365 -11.00 | 0.00 | 0.35 | 27.74 | 67 | -22 | 263 | -0.05 |
- | 117 | 13 | 47 | - | 21.80 | -3.25 | 4.79 370 0.77 | 0.05 | 0.55 | 25.97 | 304 | 10 | 560 | -0.08 |
0.94 | 150 | 8 | 51 | 18.07 | 17.20 | -3.05 | 6.46 375 -4.50 | 0.15 | 1.00 | 25.19 | 705 | -36 | 969 | -0.13 |
|
||||||||||||||
0.85 | 211 | -49 | 238 | 19.19 | 12.85 | -3.20 | 6.17 380 2.10 | 0.35 | 1.75 | 24.43 | 1,222 | -103 | 1,301 | -0.20 |
0.72 | 199 | -44 | 288 | 20.25 | 9.15 | -2.75 | 3.58 385 2.80 | 0.65 | 2.90 | 23.54 | 1,410 | -123 | 713 | -0.31 |
0.57 | 1,439 | -32 | 2,723 | 20.29 | 6.00 | -2.35 | 1.52 390 0.16 | 1.15 | 4.80 | 23.44 | 2,977 | -5 | 2,185 | -0.44 |
0.41 | 2,044 | 490 | 4,570 | 21.04 | 3.80 | -1.70 | 1.11 395 0.07 | 1.65 | 7.50 | 23.84 | 1,624 | 36 | 2,275 | -0.57 |
0.28 | 5,845 | 102 | 4,748 | 21.76 | 2.30 | -1.25 | 0.57 400 0.32 | 2.30 | 11.15 | 25.68 | 914 | 33 | 3,305 | -0.69 |
0.19 | 3,377 | -12 | 1,749 | 23.15 | 1.45 | -0.80 | 0.24 405 1.17 | 2.55 | 15.05 | 26.56 | 39 | -14 | 813 | -0.78 |
0.13 | 5,654 | 71 | 3,024 | 24.75 | 0.95 | -0.45 | 0.18 410 -0.23 | 2.75 | 19.45 | 28.39 | 115 | -16 | 1,005 | -0.84 |
0.08 | 3,982 | 49 | 1,026 | 25.42 | 0.55 | -0.25 | 0.06 415 -0.22 | 2.70 | 24.10 | 30.69 | 35 | -11 | 251 | -0.88 |
0.06 | 4,125 | -209 | 1,887 | 27.41 | 0.40 | -0.25 | 0.08 420 0.02 | 3.15 | 28.85 | 32.95 | 11 | -4 | 319 | -0.90 |
0.04 | 1,553 | 16 | 307 | 28.40 | 0.25 | -0.15 | - 425 0.56 | 0.00 | 30.50 | 0.00 | 0 | 9 | 0 | 0.00 |
0.03 | 2,101 | -74 | 325 | 30.56 | 0.20 | -0.15 | 0.11 430 - | 4.00 | 40.00 | 51.38 | 5 | 0 | 235 | -0.87 |
0.03 | 409 | -12 | 42 | 33.67 | 0.20 | -0.05 | - 435 - | 0.00 | 44.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 950 | -50 | 430 | 35.16 | 0.15 | -0.10 | - 440 0.04 | 0.00 | 45.30 | 0.00 | 0 | -2 | 0 | 0.00 |
0.02 | 352 | -1 | 3 | 37.97 | 0.15 | -0.05 | - 445 - | -0.15 | 45.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 3,227 | 19 | 343 | 38.65 | 0.10 | -0.10 | 0.72 450 1.21 | -0.15 | 58.10 | 42.89 | 45 | 23 | 2,311 | -0.98 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 455 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 409 | -11 | 22 | 43.89 | 0.10 | 0.00 | 0.40 460 -0.27 | -0.45 | 64.95 | - | 8 | 3 | 163 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 465 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 171 | -3 | 14 | 48.85 | 0.10 | 0.05 | - 470 1.33 | 0.00 | 75.85 | 0.00 | 0 | -4 | 0 | 0.00 |
36,395 | 18,803 |
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.