COALINDIA
COAL INDIA LTD
Historical option data for COALINDIA
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 491.50 | 90.5 | 2.70 | - | 2,100 | -2,100 | 75,600 | |||
| 4 Jul | 489.55 | 87.8 | - | 2,100 | 0 | 77,700 | ||||
| 3 Jul | 484.95 | 85 | - | 12,600 | 0 | 77,700 | ||||
| 2 Jul | 479.10 | 75 | - | 0 | 8,400 | 0 | ||||
| 1 Jul | 474.80 | 75 | - | 0 | 8,400 | 0 | ||||
| 28 Jun | 473.15 | 75 | - | 10,500 | 8,400 | 77,700 | ||||
| 27 Jun | 467.05 | 69 | - | 25,200 | 18,900 | 69,300 | ||||
| 26 Jun | 468.75 | 71.85 | - | 16,800 | 14,700 | 48,300 | ||||
| 25 Jun | 469.25 | 73.75 | - | 27,300 | 25,200 | 33,600 | ||||
| 24 Jun | 473.70 | 79 | - | 8,400 | 2,100 | 6,300 | ||||
| 21 Jun | 480.20 | 85.00 | - | 0 | 4,200 | 0 | ||||
| 20 Jun | 483.15 | 85.00 | - | 4,200 | 0 | 0 | ||||
| 19 Jun | 477.95 | 69.25 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 69.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 69.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 69.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 69.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 69.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 69.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 69.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 69.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 69.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 69.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 69.25 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 69.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 482.15 | 69.25 | - | 0 | 0 | 0 | ||||
| 29 May | 486.45 | 69.25 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 69.25 | - | 0 | 0 | 0 | ||||
| 27 May | 494.45 | 69.25 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 469.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 470.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 468.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 467.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 448.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 444.00 | 0.00 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 400 expiring on 25JUL2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 90.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 75600
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 87.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77700
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 77700
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 69300
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 71.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 48300
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 33600
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 79, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6300
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May COALINDIA was trading at 486.45. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May COALINDIA was trading at 487.65. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May COALINDIA was trading at 494.45. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May COALINDIA was trading at 501.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May COALINDIA was trading at 497.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May COALINDIA was trading at 501.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May COALINDIA was trading at 490.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May COALINDIA was trading at 469.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May COALINDIA was trading at 470.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May COALINDIA was trading at 468.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May COALINDIA was trading at 467.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COALINDIA was trading at 448.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May COALINDIA was trading at 444.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 0.3 | 0.00 | - | 65,100 | -6,300 | 6,67,800 |
| 4 Jul | 489.55 | 0.3 | - | 60,900 | 8,400 | 6,74,100 | |
| 3 Jul | 484.95 | 0.3 | - | 1,53,300 | 18,900 | 6,65,700 | |
| 2 Jul | 479.10 | 0.4 | - | 1,07,100 | 2,100 | 6,51,000 | |
| 1 Jul | 474.80 | 0.55 | - | 3,04,500 | 94,500 | 6,48,900 | |
| 28 Jun | 473.15 | 0.65 | - | 2,58,300 | 73,500 | 5,54,400 | |
| 27 Jun | 467.05 | 1.15 | - | 2,64,600 | 1,00,800 | 4,80,900 | |
| 26 Jun | 468.75 | 0.9 | - | 1,28,100 | 2,100 | 3,78,000 | |
| 25 Jun | 469.25 | 0.85 | - | 2,52,000 | 16,800 | 3,75,900 | |
| 24 Jun | 473.70 | 0.95 | - | 1,09,200 | 25,200 | 3,54,900 | |
| 21 Jun | 480.20 | 0.90 | - | 37,800 | 18,900 | 3,27,600 | |
| 20 Jun | 483.15 | 0.85 | - | 1,70,100 | 77,700 | 3,10,800 | |
| 19 Jun | 477.95 | 1.00 | - | 67,200 | 14,700 | 2,33,100 | |
| 18 Jun | 489.05 | 0.90 | - | 29,400 | 16,800 | 2,16,300 | |
| 14 Jun | 486.95 | 0.85 | - | 2,12,100 | 8,400 | 1,99,500 | |
| 13 Jun | 487.90 | 1.15 | - | 23,100 | 0 | 1,86,900 | |
| 12 Jun | 488.70 | 1.35 | - | 1,28,100 | -21,000 | 1,86,900 | |
| 11 Jun | 476.35 | 2.40 | - | 65,100 | 29,400 | 2,05,800 | |
| 10 Jun | 477.70 | 2.25 | - | 27,300 | -4,200 | 1,80,600 | |
| 7 Jun | 479.15 | 3.00 | - | 29,400 | -14,700 | 1,89,000 | |
| 6 Jun | 472.95 | 4.10 | - | 60,900 | 6,300 | 2,03,700 | |
| 5 Jun | 460.55 | 6.00 | - | 79,800 | 21,000 | 1,97,400 | |
| 4 Jun | 441.90 | 14.00 | - | 1,80,600 | 1,07,100 | 1,76,400 | |
| 3 Jun | 512.35 | 1.75 | - | 71,400 | -23,100 | 69,300 | |
| 31 May | 491.20 | 2.15 | - | 77,700 | -2,100 | 81,900 | |
| 30 May | 482.15 | 3.00 | - | 23,100 | 2,100 | 84,000 | |
| 29 May | 486.45 | 4.15 | - | 12,600 | -6,300 | 81,900 | |
| 28 May | 487.65 | 4.05 | - | 8,400 | 2,100 | 86,100 | |
| 27 May | 494.45 | 4.25 | - | 10,500 | 2,100 | 84,000 | |
| 24 May | 501.00 | 3.90 | - | 12,600 | 8,400 | 84,000 | |
| 23 May | 497.30 | 4.40 | - | 10,500 | 4,200 | 73,500 | |
| 22 May | 501.70 | 4.75 | - | 35,700 | -8,400 | 69,300 | |
| 21 May | 490.65 | 4.95 | - | 46,200 | 8,400 | 77,700 | |
| 18 May | 469.70 | 5.55 | - | 8,400 | 4,200 | 65,100 | |
| 17 May | 470.25 | 6.20 | - | 18,900 | 14,700 | 58,800 | |
| 16 May | 468.30 | 8.75 | - | 8,400 | 6,300 | 44,100 | |
| 15 May | 467.85 | 8.50 | - | 8,400 | -4,200 | 35,700 | |
| 14 May | 448.70 | 11.55 | - | 4,200 | 0 | 37,800 | |
| 13 May | 444.00 | 13.25 | - | 21,000 | 10,500 | 37,800 | |
For COAL INDIA LTD - strike price 400 expiring on 25JUL2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 667800
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 674100
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 665700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 651000
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 648900
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 554400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 480900
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 378000
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 375900
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 354900
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 327600
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 77700 which increased total open position to 310800
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 233100
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 216300
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 199500
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 186900
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 186900
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 205800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 180600
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 189000
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 203700
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 197400
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 176400
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 69300
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 81900
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 84000
On 29 May COALINDIA was trading at 486.45. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 81900
On 28 May COALINDIA was trading at 487.65. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 86100
On 27 May COALINDIA was trading at 494.45. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 84000
On 24 May COALINDIA was trading at 501.00. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 84000
On 23 May COALINDIA was trading at 497.30. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 73500
On 22 May COALINDIA was trading at 501.70. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 69300
On 21 May COALINDIA was trading at 490.65. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 77700
On 18 May COALINDIA was trading at 469.70. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 65100
On 17 May COALINDIA was trading at 470.25. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 58800
On 16 May COALINDIA was trading at 468.30. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 44100
On 15 May COALINDIA was trading at 467.85. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 35700
On 14 May COALINDIA was trading at 448.70. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 13 May COALINDIA was trading at 444.00. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 37800