COALINDIA
Coal India Ltd
Historical option data for COALINDIA
12 Dec 2024 10:13 AM IST
| COALINDIA 26DEC2024 389.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 412.85 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 416.95 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 414.05 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 414.00 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 421.70 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 416.40 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 415.20 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 417.15 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 411.50 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 412.25 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 414.05 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 424.05 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 435.35 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 435.80 | 59.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 434.90 | 59.5 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 389.25 expiring on 26DEC2024
Delta for 389.25 CE is -
Historical price for 389.25 CE is as follows
On 12 Dec COALINDIA was trading at 412.85. The strike last trading price was 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 Nov COALINDIA was trading at 434.90. The strike last trading price was 59.5, 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 389.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.17
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 412.85 | 1.5 | 0.00 | 28.48 | 42 | 10 | 79 |
| 11 Dec | 416.95 | 1.5 | 0.00 | 0.00 | 0 | -9 | 0 |
| 10 Dec | 414.05 | 1.5 | -0.40 | 28.81 | 21 | -10 | 68 |
| 9 Dec | 414.00 | 1.9 | 0.20 | 29.48 | 18 | 12 | 77 |
| 6 Dec | 417.15 | 1.7 | -0.15 | 28.59 | 29 | -13 | 67 |
| 5 Dec | 418.40 | 1.85 | -0.35 | 28.71 | 198 | -8 | 81 |
| 4 Dec | 416.65 | 2.2 | 0.60 | 29.32 | 53 | 7 | 90 |
| 3 Dec | 422.10 | 1.6 | -0.30 | 28.96 | 68 | 19 | 82 |
| 2 Dec | 421.70 | 1.9 | -1.05 | 29.55 | 97 | -32 | 58 |
| 29 Nov | 416.40 | 2.95 | -0.75 | 29.23 | 113 | 39 | 89 |
| 28 Nov | 415.20 | 3.7 | 0.35 | 31.32 | 49 | 12 | 49 |
| 27 Nov | 417.15 | 3.35 | -1.00 | 30.56 | 38 | 8 | 37 |
| 26 Nov | 411.50 | 4.35 | -3.65 | 29.40 | 35 | 29 | 29 |
| 25 Nov | 417.45 | 8 | 0.00 | 8.03 | 0 | 0 | 0 |
| 22 Nov | 414.05 | 8 | 0.00 | 6.51 | 0 | 0 | 0 |
| 21 Nov | 406.00 | 8 | 0.00 | 5.08 | 0 | 0 | 0 |
| 20 Nov | 412.25 | 8 | 0.00 | 6.29 | 0 | 0 | 0 |
| 19 Nov | 412.25 | 8 | 0.00 | 6.29 | 0 | 0 | 0 |
| 18 Nov | 413.35 | 8 | 0.00 | 6.37 | 0 | 0 | 0 |
| 14 Nov | 409.75 | 8 | 0.00 | 5.63 | 0 | 0 | 0 |
| 13 Nov | 406.90 | 8 | 0.00 | 5.08 | 0 | 0 | 0 |
| 12 Nov | 414.05 | 8 | 0.00 | 6.11 | 0 | 0 | 0 |
| 11 Nov | 421.55 | 8 | 0.00 | 7.25 | 0 | 0 | 0 |
| 8 Nov | 424.05 | 8 | 0.00 | 8.27 | 0 | 0 | 0 |
| 7 Nov | 435.35 | 8 | 0.00 | 9.53 | 0 | 0 | 0 |
| 6 Nov | 435.80 | 8 | 0.00 | 9.38 | 0 | 0 | 0 |
| 5 Nov | 434.90 | 8 | 9.29 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 389.25 expiring on 26DEC2024
Delta for 389.25 PE is -0.13
Historical price for 389.25 PE is as follows
On 12 Dec COALINDIA was trading at 412.85. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 28.48, the open interest changed by 10 which increased total open position to 79
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 28.81, the open interest changed by -10 which decreased total open position to 68
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was 29.48, the open interest changed by 12 which increased total open position to 77
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by -13 which decreased total open position to 67
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by -8 which decreased total open position to 81
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 2.2, which was 0.60 higher than the previous day. The implied volatity was 29.32, the open interest changed by 7 which increased total open position to 90
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 28.96, the open interest changed by 19 which increased total open position to 82
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was 29.55, the open interest changed by -32 which decreased total open position to 58
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 2.95, which was -0.75 lower than the previous day. The implied volatity was 29.23, the open interest changed by 39 which increased total open position to 89
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 31.32, the open interest changed by 12 which increased total open position to 49
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 3.35, which was -1.00 lower than the previous day. The implied volatity was 30.56, the open interest changed by 8 which increased total open position to 37
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 4.35, which was -3.65 lower than the previous day. The implied volatity was 29.40, the open interest changed by 29 which increased total open position to 29
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 8.03, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.51, 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 8, which was 0.00 lower than the previous day. The implied volatity was 5.08, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.37, 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 8, which was 0.00 lower than the previous day. The implied volatity was 5.63, 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 8, which was 0.00 lower than the previous day. The implied volatity was 5.08, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 8, which was 0.00 lower than the previous day. The implied volatity was 7.25, 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 8, which was 0.00 lower than the previous day. The implied volatity was 8.27, 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 8, which was 0.00 lower than the previous day. The implied volatity was 9.53, 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 8, which was 0.00 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 8, which was lower than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0
