[--[65.84.65.76]--]
COALINDIA
COAL INDIA LTD

436.7 2.50 (0.58%)

Option Chain for COALINDIA

29 Feb 2024 04:23 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
42,000 42,000 42,000 - 106.60 330 0.05 - 6,300 4,200 6,300
0 0 0 - 59.70 332.5 5.25 - 0 0 0
0 0 0 - 57.70 335 5.75 - 0 0 0
0 0 0 - 55.80 337.5 6.25 - 0 0 0
0 2,100 0 - 95.00 340 0.50 - 0 0 0
0 0 0 - 52.00 342.5 7.40 - 0 0 0
0 0 0 - 50.20 345 8.05 - 0 0 0
0 0 0 - 48.40 347.5 1.25 - 0 0 0
69,300 18,900 18,900 - 88.00 350 0.50 - 31,500 12,600 1,72,200
0 0 0 - 44.90 352.5 10.10 - 0 0 0
0 0 0 - 43.20 355 10.85 - 0 0 0
0 0 0 - 41.55 357.5 11.65 - 0 0 0
0 2,100 0 - 80.00 360 0.50 - 58,800 4,200 81,900
0 0 0 - 38.35 362.5 13.40 - 0 0 0
0 0 0 - 36.85 365 14.30 - 0 0 0
0 0 0 - 35.35 367.5 15.30 - 0 0 0
4,200 4,200 4,200 - 69.60 370 1.20 - 2,33,100 12,600 2,18,400
0 0 0 - 32.50 372.5 1.20 - 2,100 0 0
0 0 0 - 31.10 375 1.10 - 1,59,600 -8,400 8,400
0 0 0 - 29.80 377.5 4.00 - 0 0 0
0 0 0 - 62.15 380 1.30 - 17,09,400 2,85,600 7,32,900
0 0 0 - 27.25 382.5 21.90 - 0 0 0
0 0 0 - 26.00 385 23.15 - 0 0 0
0 0 0 - 24.85 387.5 24.40 - 0 0 0
0 0 0 - 23.70 390 2.15 - 8,90,400 2,41,500 6,27,900
0 0 0 - 22.60 392.5 27.10 - 0 0 0
0 0 0 - 21.55 395 2.95 - 1,11,300 -4,200 29,400
0 0 0 - 20.55 397.5 29.95 - 0 0 0
6,76,200 2,12,100 5,41,800 - 45.50 400 3.50 - 35,70,000 5,41,800 26,29,200
0 0 0 - 18.60 402.5 3.90 - 1,09,200 44,100 44,100
4,200 4,200 8,400 - 34.25 405 4.40 - 1,84,800 58,800 1,68,000
0 0 0 - 16.80 407.5 5.20 - 79,800 31,500 31,500
1,11,300 35,700 46,200 - 37.60 410 5.55 - 4,93,500 29,400 4,72,500
0 0 0 - 15.15 412.5 6.65 - 67,200 16,800 16,800
0 0 0 - 38.85 415 6.65 - 1,70,100 42,000 2,03,700
0 0 0 - 42.75 417.5 7.25 - 46,200 16,800 16,800
2,03,700 94,500 2,03,700 - 29.30 420 8.05 - 9,47,100 58,800 8,65,200
21,000 16,800 48,300 - 28.85 422.5 8.95 - 67,200 23,100 46,200
37,800 29,400 58,800 - 24.80 425 9.60 - 3,94,800 46,200 1,23,900
18,900 18,900 4,200 - 23.00 427.5 10.80 - 1,76,400 23,100 52,500
5,81,700 1,82,700 20,18,100 - 23.85 430 12.00 - 29,10,600 3,94,800 13,75,500
90,300 27,300 3,42,300 - 22.45 432.5 12.85 - 1,95,300 31,500 54,600
3,96,900 2,28,900 15,77,100 - 21.15 435 13.80 - 9,93,300 1,40,700 3,36,000
2,56,200 1,93,200 10,12,200 - 20.00 437.5 15.35 - 3,15,000 79,800 1,17,600
19,42,500 2,89,800 41,91,600 - 18.70 440 16.50 - 13,54,500 1,13,400 12,05,400
1,51,200 69,300 3,84,300 - 17.55 442.5 17.75 - 1,40,700 12,600 46,200
5,88,000 77,700 7,05,600 - 16.10 445 19.35 - 5,20,800 -1,15,500 2,62,500
1,32,300 23,100 1,21,800 - 14.95 447.5 20.90 - 58,800 16,800 42,000
33,55,800 4,34,700 31,92,000 - 14.35 450 21.75 - 6,82,500 1,42,800 11,71,800
0 0 0 - 0.00 452.5 0.00 - 0 0 0
2,31,000 58,800 2,73,000 - 12.55 455 24.90 - 75,600 8,400 42,000
0 0 0 - 0.00 457.5 0.00 - 0 0 0
15,28,800 1,44,900 18,66,900 - 10.70 460 28.05 - 1,82,700 33,600 3,50,700
0 0 0 - 0.00 462.5 0.00 - 0 0 0
1,49,100 37,800 2,22,600 - 9.25 465 33.90 - 67,200 39,900 39,900
0 0 0 - 0.00 467.5 0.00 - 0 0 0
11,42,400 92,400 8,73,600 - 8.00 470 35.50 - 88,200 33,600 2,49,900
0 0 0 - 0.00 472.5 0.00 - 0 0 0
3,59,100 1,13,400 4,59,900 - 6.80 475 43.00 - 2,100 4,200 23,100
0 0 0 - 0.00 477.5 0.00 - 0 0 0
28,28,700 7,09,800 16,00,200 - 5.95 480 43.95 - 1,49,100 54,600 2,89,800
0 0 0 - 0.00 482.5 0.00 - 0 0 0
2,52,000 71,400 2,81,400 - 5.10 485 43.00 - 0 0 0
0 0 0 - 0.00 487.5 0.00 - 0 0 0
7,32,900 86,100 8,21,100 - 4.60 490 54.50 - 2,100 25,200 25,200
0 0 0 - 0.00 492.5 0.00 - 0 0 0
39,900 39,900 92,400 - 4.00 495 107.20 - 0 0 0
0 0 0 - 0.00 497.5 0.00 - 0 0 0
34,96,500 4,28,400 14,55,300 - 3.60 500 67.00 - 4,200 0 1,40,700
0 0 0 - 0.00 502.5 0.00 - 0 0 0
0 -2,100 0 - 4.25 505 116.55 - 0 0 0
0 0 0 - 0.00 507.5 0.00 - 0 0 0
5,10,300 63,000 2,14,200 - 2.75 510 69.00 - 0 0 0
0 0 0 - 0.00 512.5 0.00 - 0 0 0
75,600 75,600 1,09,200 - 2.50 515 125.95 - 0 0 0
0 0 0 - 0.00 517.5 0.00 - 0 0 0
13,16,700 1,13,400 6,72,000 - 2.30 520 130.70 - 0 0 0
0 0 0 - 0.00 525 0.00 - 0 0 0
2,39,400 23,100 1,42,800 - 1.80 530 129.45 - 0 0 0
0 0 0 - 0.00 535 0.00 - 0 0 0
0 0 0 - 0.00 537.5 0.00 - 0 0 0
7,01,400 48,300 1,76,400 - 1.50 540 96.70 - 0 2,100 0
2,22,87,300 1,23,20,700
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.