COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 23.1 | -57.70 | - | 14 | 7 | 7 | |||
| 19 Dec | 391.95 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 395.80 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 402.90 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 410.45 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 410.30 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 409.10 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 416.95 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 414.05 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 414.00 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 421.70 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 416.40 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 415.20 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 417.15 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 411.50 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 413.35 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 80.8 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 360 expiring on 26DEC2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 23.1, which was -57.70 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 80.8, 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 0
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 80.8, 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 0
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 80.8, 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 0
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 80.8, 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 0
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 80.8, 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 0
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 80.8, 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 0
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 80.8, 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 0
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 80.8, 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 0
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 80.8, 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 0
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 80.8, 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 0
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 80.8, 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 0
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 80.8, 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 0
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 80.8, 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 0
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 80.8, 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 0
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 80.8, 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 0
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 80.8, 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 0
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 80.8, 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 0
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 80.8, 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 0
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 80.8, 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 0
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 80.8, 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 0
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 80.8, 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 0
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 80.8, 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 0
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 80.8, 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 0
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 80.8, 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 0
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 80.8, 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 0
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 80.8, 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 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.06
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 0.4 | 0.05 | 32.04 | 188 | 13 | 374 |
| 19 Dec | 391.95 | 0.35 | -0.05 | 37.84 | 315 | 10 | 367 |
| 18 Dec | 395.80 | 0.4 | 0.05 | 39.07 | 106 | 14 | 358 |
| 17 Dec | 402.90 | 0.35 | 0.10 | 40.49 | 105 | -40 | 342 |
| 16 Dec | 410.45 | 0.25 | 0.00 | 41.37 | 26 | 7 | 383 |
| 13 Dec | 410.30 | 0.25 | -0.20 | 36.80 | 384 | 46 | 377 |
| 12 Dec | 409.10 | 0.45 | 0.15 | 37.49 | 76 | 30 | 339 |
| 11 Dec | 416.95 | 0.3 | -0.15 | 38.38 | 2 | 0 | 309 |
| 10 Dec | 414.05 | 0.45 | 0.00 | 39.44 | 266 | 62 | 307 |
| 9 Dec | 414.00 | 0.45 | -0.05 | 37.52 | 245 | -78 | 244 |
| 6 Dec | 417.15 | 0.5 | 0.00 | 0.00 | 0 | 47 | 0 |
| 5 Dec | 418.40 | 0.5 | -0.10 | 36.20 | 288 | 46 | 321 |
| 4 Dec | 416.65 | 0.6 | 0.20 | 36.35 | 146 | 10 | 275 |
| 3 Dec | 422.10 | 0.4 | -0.20 | 35.28 | 214 | 7 | 265 |
| 2 Dec | 421.70 | 0.6 | -0.35 | 36.92 | 352 | 68 | 262 |
| 29 Nov | 416.40 | 0.95 | -0.20 | 35.97 | 272 | 65 | 195 |
| 28 Nov | 415.20 | 1.15 | 0.00 | 36.90 | 61 | -10 | 129 |
| 27 Nov | 417.15 | 1.15 | -0.10 | 36.95 | 64 | 37 | 137 |
| 26 Nov | 411.50 | 1.25 | 0.25 | 34.27 | 82 | 59 | 98 |
| 25 Nov | 417.45 | 1 | -0.40 | 35.23 | 10 | 6 | 39 |
| 22 Nov | 414.05 | 1.4 | -0.40 | 34.36 | 15 | 4 | 37 |
| 21 Nov | 406.00 | 1.8 | 0.40 | 32.83 | 18 | 11 | 29 |
| 20 Nov | 412.25 | 1.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 412.25 | 1.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 413.35 | 1.4 | 0.05 | 32.33 | 5 | 0 | 18 |
| 14 Nov | 409.75 | 1.35 | -0.40 | 29.62 | 57 | -1 | 18 |
| 13 Nov | 406.90 | 1.75 | 30.08 | 38 | 9 | 9 | |
For Coal India Ltd - strike price 360 expiring on 26DEC2024
Delta for 360 PE is -0.06
Historical price for 360 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 32.04, the open interest changed by 13 which increased total open position to 374
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 37.84, the open interest changed by 10 which increased total open position to 367
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 39.07, the open interest changed by 14 which increased total open position to 358
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 40.49, the open interest changed by -40 which decreased total open position to 342
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.37, the open interest changed by 7 which increased total open position to 383
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 36.80, the open interest changed by 46 which increased total open position to 377
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 37.49, the open interest changed by 30 which increased total open position to 339
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 309
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 39.44, the open interest changed by 62 which increased total open position to 307
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 37.52, the open interest changed by -78 which decreased total open position to 244
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 36.20, the open interest changed by 46 which increased total open position to 321
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 36.35, the open interest changed by 10 which increased total open position to 275
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 35.28, the open interest changed by 7 which increased total open position to 265
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 36.92, the open interest changed by 68 which increased total open position to 262
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 35.97, the open interest changed by 65 which increased total open position to 195
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 36.90, the open interest changed by -10 which decreased total open position to 129
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 36.95, the open interest changed by 37 which increased total open position to 137
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 34.27, the open interest changed by 59 which increased total open position to 98
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 35.23, the open interest changed by 6 which increased total open position to 39
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 34.36, the open interest changed by 4 which increased total open position to 37
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 1.8, which was 0.40 higher than the previous day. The implied volatity was 32.83, the open interest changed by 11 which increased total open position to 29
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.4, 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 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.4, 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 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 18
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 29.62, the open interest changed by -1 which decreased total open position to 18
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was 30.08, the open interest changed by 9 which increased total open position to 9
