COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 379.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 391.95 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 395.80 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 402.90 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 410.45 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 410.30 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 409.10 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 416.95 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 414.05 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 414.00 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 421.70 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 416.40 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 415.20 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 417.15 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 411.50 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 414.05 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 67.3 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 379.25 expiring on 26DEC2024
Delta for 379.25 CE is -
Historical price for 379.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 Nov COALINDIA was trading at 414.05. The strike last trading price was 67.3, 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 67.3, 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 379.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.18
Theta: -0.33
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 2.9 | 1.80 | 24.50 | 719 | -92 | 164 |
| 19 Dec | 391.95 | 1.1 | -0.15 | 26.27 | 400 | 137 | 255 |
| 18 Dec | 395.80 | 1.25 | 0.30 | 29.36 | 100 | -1 | 110 |
| 17 Dec | 402.90 | 0.95 | 0.15 | 31.31 | 34 | 18 | 109 |
| 16 Dec | 410.45 | 0.8 | 0.20 | 34.88 | 47 | 23 | 95 |
| 13 Dec | 410.30 | 0.6 | -0.40 | 29.23 | 118 | -3 | 69 |
| 12 Dec | 409.10 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 1 | 0.00 | 0.00 | 0 | -3 | 0 |
| 6 Dec | 417.15 | 1 | 0.00 | 30.78 | 8 | -3 | 72 |
| 5 Dec | 418.40 | 1 | 0.00 | 0.00 | 0 | 14 | 0 |
| 4 Dec | 416.65 | 1 | -0.05 | 29.16 | 18 | 14 | 75 |
| 3 Dec | 422.10 | 1.05 | -0.10 | 31.53 | 109 | -17 | 64 |
| 2 Dec | 421.70 | 1.15 | -0.70 | 31.32 | 153 | 9 | 78 |
| 29 Nov | 416.40 | 1.85 | -0.45 | 30.88 | 162 | 47 | 76 |
| 28 Nov | 415.20 | 2.3 | -1.50 | 32.41 | 8 | 5 | 29 |
| 27 Nov | 417.15 | 3.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 411.50 | 3.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 417.45 | 3.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 414.05 | 3.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 406.00 | 3.8 | 1.35 | 29.44 | 23 | 0 | 24 |
| 20 Nov | 412.25 | 2.45 | 0.00 | 27.21 | 2 | 1 | 24 |
| 19 Nov | 412.25 | 2.45 | -0.95 | 27.21 | 2 | 1 | 24 |
| 18 Nov | 413.35 | 3.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 409.75 | 3.4 | -0.45 | 27.97 | 1 | 0 | 22 |
| 13 Nov | 406.90 | 3.85 | 1.55 | 27.69 | 132 | 6 | 22 |
| 12 Nov | 414.05 | 2.3 | -3.55 | 25.50 | 287 | 107 | 107 |
| 11 Nov | 421.55 | 5.85 | 9.45 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 379.25 expiring on 26DEC2024
Delta for 379.25 PE is -0.35
Historical price for 379.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 2.9, which was 1.80 higher than the previous day. The implied volatity was 24.50, the open interest changed by -92 which decreased total open position to 164
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 26.27, the open interest changed by 137 which increased total open position to 255
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was 29.36, the open interest changed by -1 which decreased total open position to 110
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 31.31, the open interest changed by 18 which increased total open position to 109
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 34.88, the open interest changed by 23 which increased total open position to 95
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 29.23, the open interest changed by -3 which decreased total open position to 69
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 1, 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 1, 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 1, 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 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 30.78, the open interest changed by -3 which decreased total open position to 72
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.16, the open interest changed by 14 which increased total open position to 75
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 31.53, the open interest changed by -17 which decreased total open position to 64
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was 31.32, the open interest changed by 9 which increased total open position to 78
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 30.88, the open interest changed by 47 which increased total open position to 76
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 2.3, which was -1.50 lower than the previous day. The implied volatity was 32.41, the open interest changed by 5 which increased total open position to 29
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 3.8, 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 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 3.8, 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 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 3.8, 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 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 3.8, 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 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 3.8, which was 1.35 higher than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 24
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 24
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 24
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 3.4, 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 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 27.97, the open interest changed by 0 which decreased total open position to 22
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 3.85, which was 1.55 higher than the previous day. The implied volatity was 27.69, the open interest changed by 6 which increased total open position to 22
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 2.3, which was -3.55 lower than the previous day. The implied volatity was 25.50, the open interest changed by 107 which increased total open position to 107
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0
