COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 18.55 | -57.85 | - | 16 | 9 | 9 | |||
| 19 Dec | 391.95 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 395.80 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 402.90 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 410.45 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 410.30 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 409.10 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 416.95 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 414.05 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 414.00 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 421.70 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 416.40 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 415.20 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 417.15 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 411.50 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 76.4 | 76.40 | - | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 365 expiring on 26DEC2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 18.55, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, which was 76.40 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.08
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 0.6 | 0.15 | 29.23 | 251 | 22 | 259 |
| 19 Dec | 391.95 | 0.45 | -0.05 | 34.78 | 812 | 90 | 240 |
| 18 Dec | 395.80 | 0.5 | 0.20 | 36.19 | 212 | 23 | 151 |
| 17 Dec | 402.90 | 0.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 16 Dec | 410.45 | 0.3 | -0.05 | 38.91 | 7 | 3 | 129 |
| 13 Dec | 410.30 | 0.35 | -0.10 | 35.61 | 159 | 13 | 128 |
| 12 Dec | 409.10 | 0.45 | -0.10 | 34.16 | 64 | -4 | 124 |
| 11 Dec | 416.95 | 0.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 0.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 0.55 | 0.00 | 0.00 | 0 | 39 | 0 |
| 6 Dec | 417.15 | 0.55 | 0.00 | 34.89 | 125 | 40 | 129 |
| 5 Dec | 418.40 | 0.55 | -0.20 | 34.11 | 99 | 32 | 86 |
| 4 Dec | 416.65 | 0.75 | 0.20 | 35.19 | 7 | -2 | 53 |
| 3 Dec | 422.10 | 0.55 | -0.10 | 34.74 | 31 | 1 | 57 |
| 2 Dec | 421.70 | 0.65 | -0.40 | 34.88 | 87 | 36 | 57 |
| 29 Nov | 416.40 | 1.05 | -0.30 | 34.11 | 111 | 19 | 22 |
| 28 Nov | 415.20 | 1.35 | -1.45 | 35.58 | 22 | 7 | 7 |
| 27 Nov | 417.15 | 2.8 | 0.00 | 14.10 | 0 | 0 | 0 |
| 26 Nov | 411.50 | 2.8 | 0.00 | 12.77 | 0 | 0 | 0 |
| 25 Nov | 417.45 | 2.8 | 0.00 | 13.75 | 0 | 0 | 0 |
| 22 Nov | 414.05 | 2.8 | 0.00 | 12.77 | 0 | 0 | 0 |
| 21 Nov | 406.00 | 2.8 | 0.00 | 10.09 | 0 | 0 | 0 |
| 20 Nov | 412.25 | 2.8 | 0.00 | 11.16 | 0 | 0 | 0 |
| 19 Nov | 412.25 | 2.8 | 0.00 | 11.16 | 0 | 0 | 0 |
| 18 Nov | 413.35 | 2.8 | 0.00 | 11.17 | 0 | 0 | 0 |
| 14 Nov | 409.75 | 2.8 | 0.00 | 9.99 | 0 | 0 | 0 |
| 13 Nov | 406.90 | 2.8 | 2.80 | 9.77 | 0 | 0 | 0 |
| 11 Nov | 421.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 365 expiring on 26DEC2024
Delta for 365 PE is -0.09
Historical price for 365 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 29.23, the open interest changed by 22 which increased total open position to 259
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 34.78, the open interest changed by 90 which increased total open position to 240
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was 36.19, the open interest changed by 23 which increased total open position to 151
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.3, 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 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.91, the open interest changed by 3 which increased total open position to 129
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 35.61, the open interest changed by 13 which increased total open position to 128
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 34.16, the open interest changed by -4 which decreased total open position to 124
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.55, 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 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.55, 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 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 34.89, the open interest changed by 40 which increased total open position to 129
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 34.11, the open interest changed by 32 which increased total open position to 86
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 35.19, the open interest changed by -2 which decreased total open position to 53
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 57
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 34.88, the open interest changed by 36 which increased total open position to 57
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 34.11, the open interest changed by 19 which increased total open position to 22
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 1.35, which was -1.45 lower than the previous day. The implied volatity was 35.58, the open interest changed by 7 which increased total open position to 7
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 14.10, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 12.77, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 13.75, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 12.77, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 10.09, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 11.16, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 11.16, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 11.17, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 9.99, 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 2.8, which was 2.80 higher than the previous day. The implied volatity was 9.77, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
