`
[--[65.84.65.76]--]
COALINDIA
Coal India Ltd

413 -3.95 (-0.95%)

Back to Option Chain


Historical option data for COALINDIA

12 Dec 2024 10:13 AM IST
COALINDIA 26DEC2024 385 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 412.85 34.5 0.00 0.00 0 0 0
11 Dec 416.95 34.5 0.00 0.00 0 -1 0
10 Dec 414.05 34.5 3.00 36.66 2 0 2
9 Dec 414.00 31.5 -28.20 21.02 2 1 1
6 Dec 417.15 59.7 0.00 - 0 0 0
5 Dec 418.40 59.7 0.00 - 0 0 0
4 Dec 416.65 59.7 0.00 - 0 0 0
3 Dec 422.10 59.7 0.00 - 0 0 0
2 Dec 421.70 59.7 0.00 - 0 0 0
29 Nov 416.40 59.7 0.00 - 0 0 0
28 Nov 415.20 59.7 0.00 - 0 0 0
27 Nov 417.15 59.7 0.00 - 0 0 0
26 Nov 411.50 59.7 0.00 - 0 0 0
25 Nov 417.45 59.7 0.00 - 0 0 0
22 Nov 414.05 59.7 0.00 - 0 0 0
21 Nov 406.00 59.7 0.00 - 0 0 0
20 Nov 412.25 59.7 0.00 - 0 0 0
19 Nov 412.25 59.7 0.00 - 0 0 0
18 Nov 413.35 59.7 0.00 - 0 0 0
14 Nov 409.75 59.7 0.00 - 0 0 0
13 Nov 406.90 59.7 0.00 - 0 0 0
12 Nov 414.05 59.7 0.00 - 0 0 0
11 Nov 421.55 59.7 0.00 - 0 0 0
8 Nov 424.05 59.7 0.00 - 0 0 0
7 Nov 435.35 59.7 0.00 - 0 0 0
6 Nov 435.80 59.7 - 0 0 0


For Coal India Ltd - strike price 385 expiring on 26DEC2024

Delta for 385 CE is 0.00

Historical price for 385 CE is as follows

On 12 Dec COALINDIA was trading at 412.85. The strike last trading price was 34.5, 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 34.5, 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 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 34.5, which was 3.00 higher than the previous day. The implied volatity was 36.66, 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 31.5, which was -28.20 lower than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 1


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 59.7, 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 Nov COALINDIA was trading at 414.05. The strike last trading price was 59.7, 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 59.7, 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 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 59.7, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 59.7, 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 Nov COALINDIA was trading at 435.80. The strike last trading price was 59.7, 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 385 PE
Delta: -0.10
Vega: 0.14
Theta: -0.14
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 412.85 1.2 0.25 29.98 95 52 290
11 Dec 416.95 0.95 -0.20 30.09 211 27 247
10 Dec 414.05 1.15 -0.35 29.79 417 -12 226
9 Dec 414.00 1.5 0.15 30.47 223 43 241
6 Dec 417.15 1.35 -0.10 29.48 296 86 199
5 Dec 418.40 1.45 -0.25 29.41 444 16 115
4 Dec 416.65 1.7 0.35 29.77 350 -47 98
3 Dec 422.10 1.35 -0.20 30.17 159 59 146
2 Dec 421.70 1.55 -0.80 30.37 177 12 90
29 Nov 416.40 2.35 -0.50 29.63 205 58 82
28 Nov 415.20 2.85 -3.05 31.10 47 23 23
27 Nov 417.15 5.9 0.00 8.96 0 0 0
26 Nov 411.50 5.9 0.00 7.50 0 0 0
25 Nov 417.45 5.9 0.00 8.97 0 0 0
22 Nov 414.05 5.9 0.00 7.62 0 0 0
21 Nov 406.00 5.9 0.00 6.06 0 0 0
20 Nov 412.25 5.9 0.00 7.12 0 0 0
19 Nov 412.25 5.9 0.00 7.12 0 0 0
18 Nov 413.35 5.9 0.00 7.27 0 0 0
14 Nov 409.75 5.9 0.00 6.49 0 0 0
13 Nov 406.90 5.9 0.00 5.96 0 0 0
12 Nov 414.05 5.9 0.00 8.42 0 0 0
11 Nov 421.55 5.9 0.00 8.05 0 0 0
8 Nov 424.05 5.9 0.00 9.00 0 0 0
7 Nov 435.35 5.9 0.00 10.20 0 0 0
6 Nov 435.80 5.9 10.08 0 0 0


For Coal India Ltd - strike price 385 expiring on 26DEC2024

Delta for 385 PE is -0.10

Historical price for 385 PE is as follows

On 12 Dec COALINDIA was trading at 412.85. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 29.98, the open interest changed by 52 which increased total open position to 290


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 30.09, the open interest changed by 27 which increased total open position to 247


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 29.79, the open interest changed by -12 which decreased total open position to 226


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 30.47, the open interest changed by 43 which increased total open position to 241


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 29.48, the open interest changed by 86 which increased total open position to 199


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 29.41, the open interest changed by 16 which increased total open position to 115


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 29.77, the open interest changed by -47 which decreased total open position to 98


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 30.17, the open interest changed by 59 which increased total open position to 146


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 30.37, the open interest changed by 12 which increased total open position to 90


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was 29.63, the open interest changed by 58 which increased total open position to 82


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 2.85, which was -3.05 lower than the previous day. The implied volatity was 31.10, the open interest changed by 23 which increased total open position to 23


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 8.96, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 7.50, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 8.97, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 7.62, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.06, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 7.12, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 7.12, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 7.27, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 6.49, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 8.42, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0


On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 10.20, the open interest changed by 0 which decreased total open position to 0


On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 0