COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 364.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 382.00 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 391.95 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 395.80 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 402.90 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 410.45 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 410.30 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 409.10 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 416.95 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 414.05 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 414.00 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 421.70 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 416.40 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 415.20 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 417.15 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 411.50 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 135.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 135.7 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 364.25 expiring on 26DEC2024
Delta for 364.25 CE is -
Historical price for 364.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 135.7, 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 Dec COALINDIA was trading at 391.95. The strike last trading price was 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 135.7, 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 Nov COALINDIA was trading at 421.55. The strike last trading price was 135.7, 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 364.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.07
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 0.55 | 0.10 | 29.48 | 27 | 3 | 55 |
| 19 Dec | 391.95 | 0.45 | -0.05 | 35.53 | 40 | -2 | 51 |
| 18 Dec | 395.80 | 0.5 | 0.10 | 36.90 | 13 | -1 | 47 |
| 17 Dec | 402.90 | 0.4 | 0.05 | 37.96 | 160 | -26 | 48 |
| 16 Dec | 410.45 | 0.35 | 0.00 | 0.00 | 0 | -22 | 0 |
| 13 Dec | 410.30 | 0.35 | -0.40 | 36.11 | 24 | -19 | 77 |
| 12 Dec | 409.10 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 0.75 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 414.05 | 0.75 | 0.40 | 40.42 | 5 | -2 | 96 |
| 9 Dec | 414.00 | 0.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 417.15 | 0.35 | -0.35 | 32.18 | 1 | 0 | 99 |
| 5 Dec | 418.40 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 0.7 | 0.00 | 0.00 | 0 | -2 | 0 |
| 3 Dec | 422.10 | 0.7 | 0.00 | 36.33 | 2 | 0 | 101 |
| 2 Dec | 421.70 | 0.7 | -0.35 | 35.79 | 37 | -12 | 100 |
| 29 Nov | 416.40 | 1.05 | -0.20 | 34.51 | 126 | 1 | 117 |
| 28 Nov | 415.20 | 1.25 | 0.00 | 35.40 | 37 | 14 | 118 |
| 27 Nov | 417.15 | 1.25 | -0.20 | 35.43 | 30 | 17 | 104 |
| 26 Nov | 411.50 | 1.45 | 0.45 | 33.25 | 118 | 46 | 87 |
| 25 Nov | 417.45 | 1 | -0.50 | 32.73 | 1 | -1 | 40 |
| 22 Nov | 414.05 | 1.5 | -0.45 | 32.48 | 10 | -2 | 39 |
| 21 Nov | 406.00 | 1.95 | 0.35 | 31.30 | 157 | -9 | 45 |
| 20 Nov | 412.25 | 1.6 | 0.00 | 31.14 | 11 | 4 | 55 |
| 19 Nov | 412.25 | 1.6 | -0.10 | 31.14 | 11 | 5 | 55 |
| 18 Nov | 413.35 | 1.7 | -0.15 | 31.88 | 25 | 1 | 51 |
| 14 Nov | 409.75 | 1.85 | -0.05 | 30.06 | 32 | 7 | 50 |
| 13 Nov | 406.90 | 1.9 | 0.80 | 28.85 | 575 | 41 | 45 |
| 11 Nov | 421.55 | 1.1 | 29.59 | 25 | 7 | 7 | |
For Coal India Ltd - strike price 364.25 expiring on 26DEC2024
Delta for 364.25 PE is -0.08
Historical price for 364.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 29.48, the open interest changed by 3 which increased total open position to 55
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 51
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 36.90, the open interest changed by -1 which decreased total open position to 47
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 37.96, the open interest changed by -26 which decreased total open position to 48
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was 36.11, the open interest changed by -19 which decreased total open position to 77
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.75, 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 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.75, which was 0.40 higher than the previous day. The implied volatity was 40.42, the open interest changed by -2 which decreased total open position to 96
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.35, 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 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 99
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.7, 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 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 101
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 35.79, the open interest changed by -12 which decreased total open position to 100
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 34.51, the open interest changed by 1 which increased total open position to 117
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 35.40, the open interest changed by 14 which increased total open position to 118
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 35.43, the open interest changed by 17 which increased total open position to 104
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was 33.25, the open interest changed by 46 which increased total open position to 87
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 32.73, the open interest changed by -1 which decreased total open position to 40
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 32.48, the open interest changed by -2 which decreased total open position to 39
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was 31.30, the open interest changed by -9 which decreased total open position to 45
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by 4 which increased total open position to 55
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 31.14, the open interest changed by 5 which increased total open position to 55
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 31.88, the open interest changed by 1 which increased total open position to 51
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 30.06, the open interest changed by 7 which increased total open position to 50
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 1.9, which was 0.80 higher than the previous day. The implied volatity was 28.85, the open interest changed by 41 which increased total open position to 45
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was 29.59, the open interest changed by 7 which increased total open position to 7
