Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
COALINDIA 434.1 -20 *Data as on 2026-04-10
Coal India Option chain analysis for expiry 28-Apr-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- - - 350 415 +17 0.4 +0.4 Buying -
- 70.2 -20.05 14 365 293 +5 0.7 +0.65 Buying 20.93
Writing 62.2 -23.05 38 +2 370 201 -27 0.8 +0.55 Short Covering 5.29
- - - 375 20 +8 0.95 +0.9 Buying -
- 55.45 -19.85 34 380 255 +102 1.2 +0.75 Buying 7.5
- - - 385 45 -17 1.45 +0.7 Short Covering -
Writing 43.25 -22.2 49 +14 390 455 +188 1.8 +1.25 Buying 9.29
- 41.3 -19.25 4 395 150 +19 2.2 +1.5 Buying 37.5
- - - 397.5 25 +24 2.5 +2.2 Buying -
Writing 35.3 -20.4 166 +24 400 1384 +806 2.95 +2 Buying 8.34
- - - 402.5 77 +28 3.1 +2.65 Buying -
- - - 405 213 -377 3.75 +3.15 Short Covering -
- - - 407.5 30 2.65 +1.95 - -
Writing 26.95 -19.3 48 +16 410 523 +161 4.6 +3.2 Buying 10.9
- - - 412.5 44 3.65 +2.6 - -
Writing 23.3 -18.35 7 +2 415 201 +31 5.65 +3.85 Buying 28.71
Writing 22.7 -16.75 4 +2 417.5 86 -10 6.5 +4.95 Short Covering 21.5
Writing 19.95 -17.3 172 +84 420 1009 +166 7.2 +4.95 Buying 5.87
Writing 18.05 -17.05 32 +4 422.5 111 -14 8.1 +5.9 Short Covering 3.47
Writing 16.7 -16.3 52 +34 425 204 +23 8.8 +6.2 Buying 3.92
Writing 15.3 -15.65 22 +14 427.5 101 +3 9.9 +6.6 Buying 4.59
Writing 13.7 -15.25 435 +294 430 994 +167 10.7 +6.95 Buying 2.29
Writing 12.35 -12.15 213 +201 432.5 344 +167 12.2 +8 Buying 1.62
Writing 11.15 -11.55 638 +564 435 446 +119 13.4 +8.6 Buying 0.7
Writing 10 -10.85 293 +212 437.5 192 +54 14.7 +9.3 Buying 0.66
Writing 9 -10.05 1637 +799 440 1152 -34 16.1 +9.95 Short Covering 0.7
Writing 7.95 -9.45 330 +145 442.5 236 +19 17.4 +10.5 Buying 0.72
Writing 7.1 -8.7 582 +234 445 405 -23 19 +11.2 Short Covering 0.7
Writing 6.2 -8.1 321 +25 447.5 256 -23 20.9 +12.1 Short Covering 0.8
Writing 5.6 -7.35 2940 +1182 450 1440 +20 23 +13.15 Buying 0.49
Writing 4.9 -6.7 406 +215 452.5 215 +19 24.6 +13.55 Buying 0.53
Writing 4.35 -6.05 1095 +358 455 508 +52 26.25 +13.9 Buying 0.46
Writing 3.85 -5.45 483 +137 457.5 702 +15 28.45 +14.75 Buying 1.45
Writing 3.4 -4.85 3158 +987 460 930 -33 30.55 +15.4 Short Covering 0.29
Writing 3 -4.3 388 +96 462.5 112 -26 32.55 +15.7 Short Covering 0.29
Writing 2.65 -3.8 1103 +302 465 110 -23 35.2 +16.9 Short Covering 0.1
Writing 2.35 -3.3 185 +42 467.5 33 34.5 +14.85 - 0.18
Long Covering 2.1 -2.9 1573 -11 470 173 -19 36.65 +14.9 Short Covering 0.11
Writing 1.8 -2.55 118 +36 472.5 12 38.85 +15.75 - 0.1
Writing 1.65 -2.25 413 +105 475 30 44 +19.1 - 0.07
Writing 1.45 -2 72 +2 477.5 12 43.35 +16.55 - 0.17
Writing 1.3 -1.6 1866 +524 480 114 +9 48.65 +19 Buying 0.06
Long Covering 1.1 -2.65 50 -22 482.5 1 48 +17.3 - 0.02
Writing 1 -1.35 551 +408 485 15 50.35 +17.65 - 0.03
Long Covering 0.9 -1.05 37 -27 487.5 - - - -
Long Covering 0.8 -0.9 1567 -82 490 11 55.1 +18.2 - 0.01
Writing 0.7 -1.5 58 +25 492.5 - - - -
Writing 0.65 -0.7 1209 +22 495 3 59.9 +18.6 - 0
Writing 0.55 -1.1 80 +33 497.5 3 62.3 +18.8 - 0.04
Writing 0.55 -0.6 3078 +217 500 151 +23 64.75 +16.85 Buying 0.05
- 0.25 -0.75 46 502.5 - - - -
Long Covering 0.45 -0.45 77 -4 505 1 69.65 +19.25 - 0.01
Long Covering 0.15 -0.65 56 -1 507.5 - - - -
Writing 0.4 -0.35 367 +131 510 3 +1 74.6 +19.5 Buying 0.01
Long Covering 0.1 -0.55 32 -7 512.5 - - - -
Writing 0.3 -0.5 34 +3 515 - - - -
Writing 0.1 -0.35 24 +3 517.5 - - - -
Long Covering 0.25 -0.25 404 -70 520 26 84.5 +19.8 - 0.06
Long Covering 0.05 -0.3 7 -4 522.5 - - - -
Long Covering 0.05 -0.25 16 -9 525 - - - -
Buying 0.3 +0.05 11 +1 527.5 - - - -
- 0.2 246 -50 530 90 94.4 +19.9 - 0.37
Long Covering 0.1 -0.05 12 -3 532.5 - - - -
Writing 0.15 -0.15 627 +7 535 2 99.4 +20 - 0
27480 Total 14564 0.53

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.