COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 43.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 19 Dec | 391.95 | 43.5 | -16.30 | - | 6 | 2 | 4 | |||
| 18 Dec | 395.80 | 59.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 402.90 | 59.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 410.45 | 59.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 410.30 | 59.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 409.10 | 59.8 | -6.40 | 46.00 | 1 | 0 | 3 | |||
| 11 Dec | 416.95 | 66.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 414.05 | 66.2 | 0.00 | - | 2 | 0 | 2 | |||
| 9 Dec | 414.00 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 421.70 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 416.40 | 66.2 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 28 Nov | 415.20 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 417.15 | 66.2 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 26 Nov | 411.50 | 66.2 | -23.70 | 43.31 | 2 | 0 | 0 | |||
| 22 Nov | 414.05 | 89.9 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 350 expiring on 26DEC2024
Delta for 350 CE is 0.00
Historical price for 350 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 43.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 43.5, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 59.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 59.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 59.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 59.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 59.8, which was -6.40 lower than the previous day. The implied volatity was 46.00, the open interest changed by 0 which decreased total open position to 3
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 66.2, which was -23.70 lower than the previous day. The implied volatity was 43.31, the open interest changed by 0 which decreased total open position to 0
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 89.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.03
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 0.15 | -0.05 | 36.09 | 155 | -23 | 330 |
| 19 Dec | 391.95 | 0.2 | 0.00 | 43.06 | 138 | 2 | 353 |
| 18 Dec | 395.80 | 0.2 | 0.00 | 42.72 | 112 | -62 | 351 |
| 17 Dec | 402.90 | 0.2 | 0.00 | 44.43 | 106 | 21 | 417 |
| 16 Dec | 410.45 | 0.2 | 0.00 | 47.07 | 42 | -5 | 393 |
| 13 Dec | 410.30 | 0.2 | 0.00 | 41.77 | 65 | 0 | 398 |
| 12 Dec | 409.10 | 0.2 | 0.00 | 38.70 | 54 | -43 | 399 |
| 11 Dec | 416.95 | 0.2 | -0.10 | 41.82 | 24 | 3 | 453 |
| 10 Dec | 414.05 | 0.3 | -0.05 | 42.63 | 23 | -3 | 450 |
| 9 Dec | 414.00 | 0.35 | 0.10 | 41.69 | 11 | -1 | 453 |
| 6 Dec | 417.15 | 0.25 | -0.10 | 38.03 | 64 | 0 | 455 |
| 5 Dec | 418.40 | 0.35 | -0.10 | 39.18 | 363 | 186 | 455 |
| 4 Dec | 416.65 | 0.45 | 0.10 | 39.70 | 20 | -6 | 269 |
| 3 Dec | 422.10 | 0.35 | -0.10 | 39.41 | 58 | 17 | 274 |
| 2 Dec | 421.70 | 0.45 | -0.25 | 40.00 | 452 | 113 | 269 |
| 29 Nov | 416.40 | 0.7 | -0.20 | 38.79 | 254 | 57 | 155 |
| 28 Nov | 415.20 | 0.9 | -0.25 | 40.08 | 23 | 6 | 97 |
| 27 Nov | 417.15 | 1.15 | 0.20 | 42.15 | 78 | 18 | 41 |
| 26 Nov | 411.50 | 0.95 | -1.00 | 37.23 | 23 | 19 | 21 |
| 22 Nov | 414.05 | 1.95 | 42.62 | 2 | 1 | 1 | |
For Coal India Ltd - strike price 350 expiring on 26DEC2024
Delta for 350 PE is -0.02
Historical price for 350 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.09, the open interest changed by -23 which decreased total open position to 330
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.06, the open interest changed by 2 which increased total open position to 353
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.72, the open interest changed by -62 which decreased total open position to 351
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.43, the open interest changed by 21 which increased total open position to 417
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.07, the open interest changed by -5 which decreased total open position to 393
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.77, the open interest changed by 0 which decreased total open position to 398
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 38.70, the open interest changed by -43 which decreased total open position to 399
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 41.82, the open interest changed by 3 which increased total open position to 453
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 42.63, the open interest changed by -3 which decreased total open position to 450
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 41.69, the open interest changed by -1 which decreased total open position to 453
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 38.03, the open interest changed by 0 which decreased total open position to 455
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.18, the open interest changed by 186 which increased total open position to 455
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 39.70, the open interest changed by -6 which decreased total open position to 269
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.41, the open interest changed by 17 which increased total open position to 274
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 40.00, the open interest changed by 113 which increased total open position to 269
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 38.79, the open interest changed by 57 which increased total open position to 155
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 40.08, the open interest changed by 6 which increased total open position to 97
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 42.15, the open interest changed by 18 which increased total open position to 41
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.95, which was -1.00 lower than the previous day. The implied volatity was 37.23, the open interest changed by 19 which increased total open position to 21
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was 42.62, the open interest changed by 1 which increased total open position to 1
