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

410.45 -6.50 (-1.56%)

Back to Option Chain


Historical option data for COALINDIA

12 Dec 2024 10:33 AM IST
COALINDIA 26DEC2024 394.25 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 410.60 23.85 0.00 0.00 0 0 0
11 Dec 416.95 23.85 0.00 0.00 0 0 0
10 Dec 414.05 23.85 0.00 0.00 0 0 0
9 Dec 414.00 23.85 -3.30 25.43 2 0 2
6 Dec 417.15 27.15 -1.20 23.66 1 0 3
5 Dec 418.40 28.35 0.00 0.00 0 -1 0
4 Dec 416.65 28.35 -1.30 29.11 1 0 4
3 Dec 422.10 29.65 0.00 0.00 0 1 0
2 Dec 421.70 29.65 4.30 - 1 0 3
29 Nov 416.40 25.35 -84.05 12.67 3 2 2
28 Nov 415.20 109.4 0.00 - 0 0 0
27 Nov 417.15 109.4 0.00 - 0 0 0
26 Nov 411.50 109.4 0.00 - 0 0 0
25 Nov 417.45 109.4 0.00 - 0 0 0
22 Nov 414.05 109.4 0.00 - 0 0 0
21 Nov 406.00 109.4 0.00 - 0 0 0
20 Nov 412.25 109.4 0.00 - 0 0 0
19 Nov 412.25 109.4 0.00 - 0 0 0
18 Nov 413.35 109.4 0.00 - 0 0 0
14 Nov 409.75 109.4 0.00 - 0 0 0
13 Nov 406.90 109.4 0.00 - 0 0 0
12 Nov 414.05 109.4 0.00 - 0 0 0
11 Nov 421.55 109.4 0.00 - 0 0 0
8 Nov 424.05 109.4 0.00 - 0 0 0
7 Nov 435.35 109.4 0.00 - 0 0 0
6 Nov 435.80 109.4 0.00 - 0 0 0
5 Nov 434.90 109.4 - 0 0 0


For Coal India Ltd - strike price 394.25 expiring on 26DEC2024

Delta for 394.25 CE is 0.00

Historical price for 394.25 CE is as follows

On 12 Dec COALINDIA was trading at 410.60. The strike last trading price was 23.85, 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 23.85, 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 23.85, 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 23.85, which was -3.30 lower than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 2


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 27.15, which was -1.20 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 3


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 28.35, 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 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 28.35, which was -1.30 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 4


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 29.65, 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 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 29.65, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 25.35, which was -84.05 lower than the previous day. The implied volatity was 12.67, the open interest changed by 2 which increased total open position to 2


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 Nov COALINDIA was trading at 414.05. The strike last trading price was 109.4, 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 Nov COALINDIA was trading at 421.55. The strike last trading price was 109.4, 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 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 109.4, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 109.4, 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 Nov COALINDIA was trading at 435.80. The strike last trading price was 109.4, 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 Nov COALINDIA was trading at 434.90. The strike last trading price was 109.4, 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 394.25 PE
Delta: -0.20
Vega: 0.23
Theta: -0.20
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 410.60 2.55 0.85 27.31 276 16 245
11 Dec 416.95 1.7 -0.40 27.92 244 -22 229
10 Dec 414.05 2.1 -0.55 28.07 294 20 248
9 Dec 414.00 2.65 0.35 28.91 120 3 229
6 Dec 417.15 2.3 -0.15 27.85 63 -7 227
5 Dec 418.40 2.45 -0.35 27.87 232 -14 232
4 Dec 416.65 2.8 0.70 28.24 136 25 251
3 Dec 422.10 2.1 -0.30 28.16 162 50 228
2 Dec 421.70 2.4 -1.30 28.53 184 -19 182
29 Nov 416.40 3.7 -0.65 28.39 123 8 201
28 Nov 415.20 4.35 0.25 30.02 38 11 193
27 Nov 417.15 4.1 -1.25 29.66 82 6 181
26 Nov 411.50 5.35 1.85 28.61 89 -9 176
25 Nov 417.45 3.5 -3.30 27.58 472 -199 186
22 Nov 414.05 6.8 0.00 0.00 0 122 0
21 Nov 406.00 6.8 1.70 27.03 192 118 381
20 Nov 412.25 5.1 0.00 26.34 289 206 258
19 Nov 412.25 5.1 -0.15 26.34 289 201 258
18 Nov 413.35 5.25 -1.70 26.77 2 0 57
14 Nov 409.75 6.95 0.00 0.00 0 2 0
13 Nov 406.90 6.95 1.60 25.95 36 2 57
12 Nov 414.05 5.35 1.40 25.76 35 -8 55
11 Nov 421.55 3.95 -0.15 26.21 21 3 63
8 Nov 424.05 4.1 1.70 26.63 31 17 61
7 Nov 435.35 2.4 -0.10 26.47 102 8 46
6 Nov 435.80 2.5 -1.30 26.99 129 0 37
5 Nov 434.90 3.8 29.76 3 0 36


For Coal India Ltd - strike price 394.25 expiring on 26DEC2024

Delta for 394.25 PE is -0.20

Historical price for 394.25 PE is as follows

On 12 Dec COALINDIA was trading at 410.60. The strike last trading price was 2.55, which was 0.85 higher than the previous day. The implied volatity was 27.31, the open interest changed by 16 which increased total open position to 245


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 27.92, the open interest changed by -22 which decreased total open position to 229


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 28.07, the open interest changed by 20 which increased total open position to 248


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 2.65, which was 0.35 higher than the previous day. The implied volatity was 28.91, the open interest changed by 3 which increased total open position to 229


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 27.85, the open interest changed by -7 which decreased total open position to 227


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 27.87, the open interest changed by -14 which decreased total open position to 232


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 2.8, which was 0.70 higher than the previous day. The implied volatity was 28.24, the open interest changed by 25 which increased total open position to 251


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 28.16, the open interest changed by 50 which increased total open position to 228


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 2.4, which was -1.30 lower than the previous day. The implied volatity was 28.53, the open interest changed by -19 which decreased total open position to 182


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 3.7, which was -0.65 lower than the previous day. The implied volatity was 28.39, the open interest changed by 8 which increased total open position to 201


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 4.35, which was 0.25 higher than the previous day. The implied volatity was 30.02, the open interest changed by 11 which increased total open position to 193


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 4.1, which was -1.25 lower than the previous day. The implied volatity was 29.66, the open interest changed by 6 which increased total open position to 181


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 5.35, which was 1.85 higher than the previous day. The implied volatity was 28.61, the open interest changed by -9 which decreased total open position to 176


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 3.5, which was -3.30 lower than the previous day. The implied volatity was 27.58, the open interest changed by -199 which decreased total open position to 186


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 122 which increased total open position to 0


On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 6.8, which was 1.70 higher than the previous day. The implied volatity was 27.03, the open interest changed by 118 which increased total open position to 381


On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was 26.34, the open interest changed by 206 which increased total open position to 258


On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 26.34, the open interest changed by 201 which increased total open position to 258


On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 5.25, which was -1.70 lower than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 57


On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 6.95, 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 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 6.95, which was 1.60 higher than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 57


On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 5.35, which was 1.40 higher than the previous day. The implied volatity was 25.76, the open interest changed by -8 which decreased total open position to 55


On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by 3 which increased total open position to 63


On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 4.1, which was 1.70 higher than the previous day. The implied volatity was 26.63, the open interest changed by 17 which increased total open position to 61


On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was 26.47, the open interest changed by 8 which increased total open position to 46


On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 2.5, which was -1.30 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 37


On 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 36