COALINDIA
Coal India Limited
283.6
0.25 (0.09%)
Option Chain for COALINDIA
25 Sep 2023 12:14 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | IV | Ltp | Chng | Chng | Ltp | IV | Vol | Chng OI | OI | |
| - | - | - | - | - | - | 192.5 | - | - | - | - | - | 51 |
| - | - | - | - | - | - | 195 | - | - | - | - | - | 2 |
| - | - | - | - | - | - | 197.5 | - | - | - | - | - | 2 |
| 14 | - | 3 | - | 82.15 | -1.85 | 200 | - | 0.05 | 148.98 | 2 | 1 | 79 |
| - | - | - | - | - | - | 202.5 | - | - | - | - | - | - |
| - | - | - | - | - | - | 205 | - | - | - | - | - | 4 |
| - | - | - | - | - | - | 207.5 | - | - | - | - | - | 3 |
| 4 | - | 1 | - | 71.50 | 31.50 | 210 | - | 0.05 | 129.91 | 1 | - | 84 |
| - | - | - | - | - | - | 212.5 | - | - | - | - | - | - |
| - | - | - | - | - | - | 215 | - | - | - | - | - | 36 |
| - | - | - | - | - | - | 217.5 | - | - | - | - | - | 27 |
| 67 | - | - | - | - | - | 220 | - | 0.05 | 111.56 | 7 | - | 272 |
| 7 | - | - | - | - | - | 222.5 | - | - | - | - | - | 52 |
| 46 | - | - | - | - | - | 225 | - | 0.05 | 102.61 | 2 | - | 277 |
| 12 | - | - | - | - | - | 227.5 | - | - | - | - | - | 67 |
| 547 | -2 | 5 | - | 51.70 | -2.30 | 230 | - | 0.05 | 93.80 | 2 | -1 | 781 |
| 87 | - | 1 | - | 48.95 | -2.50 | 232.5 | - | - | - | - | - | 125 |
| 318 | -2 | 6 | - | 47.10 | -1.30 | 235 | - | 0.05 | 85.12 | 8 | -4 | 557 |
| 115 | - | 1 | - | 45.00 | 3.30 | 237.5 | - | 0.05 | 80.82 | 1 | - | 119 |
| 1,881 | -15 | 17 | - | 41.70 | -1.90 | 240 | - | 0.05 | 76.55 | 11 | -10 | 1,203 |
| 126 | - | 2 | - | 40.00 | 1.00 | 242.5 | 0.05 | 0.10 | 79.19 | 14 | -2 | 138 |
| 1,664 | - | 1 | - | 36.70 | -1.95 | 245 | - | 0.05 | 68.06 | 1 | - | 875 |
| 134 | - | - | - | - | - | 247.5 | - | 0.05 | 63.85 | 28 | -16 | 228 |
| 742 | -27 | 30 | - | 33.00 | -0.70 | 250 | 0.05 | 0.10 | 65.58 | 337 | -215 | 1,452 |
| 146 | - | 4 | - | 29.50 | -1.50 | 252.5 | - | 0.05 | 55.47 | 41 | -34 | 209 |
| 431 | -4 | 7 | - | 28.00 | -1.70 | 255 | -0.05 | 0.05 | 51.30 | 59 | -47 | 744 |
| 120 | - | 1 | - | 24.00 | -0.35 | 257.5 | -0.05 | 0.05 | 47.13 | 97 | -8 | 233 |
| 2,551 | -24 | 36 | - | 22.50 | -0.85 | 260 | -0.05 | 0.05 | 42.96 | 214 | -7 | 2,284 |
| 124 | - | 1 | - | 20.30 | 2.00 | 262.5 | -0.05 | 0.10 | 43.04 | 20 | - | 228 |
| 581 | -1 | 23 | - | 17.60 | -0.75 | 265 | -0.05 | 0.15 | 41.32 | 808 | -14 | 897 |
| 82 | -2 | 4 | - | 15.35 | -1.20 | 267.5 | -0.10 | 0.20 | 38.62 | 50 | 1 | 175 |
| 1,152 | -13 | 35 | - | 12.90 | -0.60 | 270 | -0.20 | 0.30 | 36.73 | 823 | -7 | 1,272 |
| 94 | -6 | 16 | 27.63 | 10.90 | -0.50 | 272.5 | -0.20 | 0.50 | 36.83 | 117 | -7 | 291 |
| 614 | -16 | 103 | - | 8.60 | -0.80 | 275 | -0.30 | 0.70 | 33.96 | 387 | -21 | 1,019 |
| 173 | -32 | 88 | 26.67 | 6.60 | -0.70 | 277.5 | -0.35 | 1.05 | 31.79 | 253 | -11 | 282 |
| 1,153 | -88 | 1,389 | - | 4.60 | -0.90 | 280 | -0.35 | 1.75 | 31.54 | 931 | -28 | 937 |
| 331 | 23 | 477 | 27.26 | 3.40 | -0.65 | 282.5 | -0.20 | 3.00 | 34.95 | 326 | -4 | 463 |
| 1,827 | 282 | 1,826 | 31.09 | 2.60 | -0.55 | 285 | - | 4.70 | 38.85 | 332 | -6 | 420 |
| 428 | 21 | 498 | 33.70 | 1.90 | -0.45 | 287.5 | 0.90 | 7.35 | 48.74 | 49 | 4 | 111 |
| 2,057 | 13 | 1,448 | 36.38 | 1.40 | -0.40 | 290 | 0.20 | 8.50 | 42.78 | 164 | -9 | 230 |
| 251 | 17 | 224 | 37.84 | 0.95 | -0.30 | 292.5 | 0.30 | 10.55 | 44.60 | 22 | 5 | 33 |
| 805 | -54 | 588 | 38.96 | 0.70 | -0.20 | 295 | 0.80 | 13.30 | 54.72 | 9 | -1 | 40 |
| 205 | -3 | 150 | 42.46 | 0.55 | -0.15 | 297.5 | 1.95 | 16.00 | 64.04 | 2 | - | 20 |
| 2,004 | -134 | 1,180 | 46.49 | 0.50 | -0.10 | 300 | 1.15 | 18.05 | 63.84 | 15 | -3 | 168 |
| 110 | -8 | 42 | 48.78 | 0.40 | -0.10 | 302.5 | 0.70 | 20.35 | 66.45 | 5 | -1 | 12 |
| 415 | -29 | 183 | 50.21 | 0.30 | -0.05 | 305 | - | - | - | - | - | 3 |
| 61 | - | 9 | 50.47 | 0.20 | -0.10 | 307.5 | - | - | - | - | - | 3 |
|
|
||||||||||||
| 993 | -67 | 369 | 54.50 | 0.25 | - | 310 | -1.35 | 27.05 | 64.09 | 1 | - | 2 |
| 70 | -1 | 8 | 55.66 | 0.15 | - | 312.5 | - | - | - | - | - | - |
| 323 | -8 | 42 | 55.79 | 0.15 | - | 315 | - | - | - | - | - | - |
| 358 | -9 | 69 | 59.29 | 0.10 | -0.05 | 317.5 | - | - | - | - | - | - |
| 38 | 2 | 15 | 62.74 | 0.10 | -0.05 | 320 | - | - | - | - | - | - |
| 23,261 | 16,510 | |||||||||||
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.