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

413.3 -3.65 (-0.88%)

Back to Option Chain


Historical option data for COALINDIA

12 Dec 2024 10:03 AM IST
COALINDIA 26DEC2024 400 CE
Delta: 0.80
Vega: 0.23
Theta: -0.28
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 413.70 17.5 -3.90 23.58 82 32 464
11 Dec 416.95 21.4 0.75 28.36 182 -6 433
10 Dec 414.05 20.65 0.95 28.48 426 -23 432
9 Dec 414.00 19.7 -2.80 26.94 232 55 460
6 Dec 417.15 22.5 0.00 24.21 222 -2 404
5 Dec 418.40 22.5 -0.45 23.30 451 -6 407
4 Dec 416.65 22.95 -3.50 25.87 253 64 409
3 Dec 422.10 26.45 -0.70 21.34 153 -68 345
2 Dec 421.70 27.15 3.85 25.56 412 -43 430
29 Nov 416.40 23.3 -1.75 24.78 583 58 470
28 Nov 415.20 25.05 -0.95 28.94 642 131 410
27 Nov 417.15 26 5.65 27.76 613 73 279
26 Nov 411.50 20.35 -5.55 24.85 208 79 205
25 Nov 417.45 25.9 3.55 24.11 90 17 121
22 Nov 414.05 22.35 4.00 22.87 134 14 118
21 Nov 406.00 18.35 -4.45 25.26 126 76 105
20 Nov 412.25 22.8 0.00 25.56 4 2 28
19 Nov 412.25 22.8 -0.70 25.56 4 1 28
18 Nov 413.35 23.5 1.30 24.96 14 0 26
14 Nov 409.75 22.2 1.00 24.59 28 11 25
13 Nov 406.90 21.2 -27.25 25.88 18 8 8
12 Nov 414.05 48.45 0.00 - 0 0 0
11 Nov 421.55 48.45 0.00 - 0 0 0
8 Nov 424.05 48.45 0.00 - 0 0 0
7 Nov 435.35 48.45 0.00 - 0 0 0
6 Nov 435.80 48.45 -69.45 - 0 0 0
4 Nov 443.30 117.9 117.90 - 0 0 0
1 Nov 454.15 0 0.00 - 0 0 0
31 Oct 452.05 0 0.00 - 0 0 0
30 Oct 449.15 0 - 0 0 0


For Coal India Ltd - strike price 400 expiring on 26DEC2024

Delta for 400 CE is 0.80

Historical price for 400 CE is as follows

On 12 Dec COALINDIA was trading at 413.70. The strike last trading price was 17.5, which was -3.90 lower than the previous day. The implied volatity was 23.58, the open interest changed by 32 which increased total open position to 464


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 21.4, which was 0.75 higher than the previous day. The implied volatity was 28.36, the open interest changed by -6 which decreased total open position to 433


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 20.65, which was 0.95 higher than the previous day. The implied volatity was 28.48, the open interest changed by -23 which decreased total open position to 432


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 19.7, which was -2.80 lower than the previous day. The implied volatity was 26.94, the open interest changed by 55 which increased total open position to 460


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was 24.21, the open interest changed by -2 which decreased total open position to 404


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 22.5, which was -0.45 lower than the previous day. The implied volatity was 23.30, the open interest changed by -6 which decreased total open position to 407


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 22.95, which was -3.50 lower than the previous day. The implied volatity was 25.87, the open interest changed by 64 which increased total open position to 409


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 26.45, which was -0.70 lower than the previous day. The implied volatity was 21.34, the open interest changed by -68 which decreased total open position to 345


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 27.15, which was 3.85 higher than the previous day. The implied volatity was 25.56, the open interest changed by -43 which decreased total open position to 430


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 23.3, which was -1.75 lower than the previous day. The implied volatity was 24.78, the open interest changed by 58 which increased total open position to 470


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 25.05, which was -0.95 lower than the previous day. The implied volatity was 28.94, the open interest changed by 131 which increased total open position to 410


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 26, which was 5.65 higher than the previous day. The implied volatity was 27.76, the open interest changed by 73 which increased total open position to 279


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 20.35, which was -5.55 lower than the previous day. The implied volatity was 24.85, the open interest changed by 79 which increased total open position to 205


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 25.9, which was 3.55 higher than the previous day. The implied volatity was 24.11, the open interest changed by 17 which increased total open position to 121


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 22.35, which was 4.00 higher than the previous day. The implied volatity was 22.87, the open interest changed by 14 which increased total open position to 118


On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 18.35, which was -4.45 lower than the previous day. The implied volatity was 25.26, the open interest changed by 76 which increased total open position to 105


On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was 25.56, the open interest changed by 2 which increased total open position to 28


On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 22.8, which was -0.70 lower than the previous day. The implied volatity was 25.56, the open interest changed by 1 which increased total open position to 28


On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 23.5, which was 1.30 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 26


On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 22.2, which was 1.00 higher than the previous day. The implied volatity was 24.59, the open interest changed by 11 which increased total open position to 25


On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 21.2, which was -27.25 lower than the previous day. The implied volatity was 25.88, the open interest changed by 8 which increased total open position to 8


On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 48.45, 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 48.45, 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 48.45, 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 48.45, 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 48.45, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 117.9, which was 117.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 0, 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 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct COALINDIA was trading at 449.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


COALINDIA 26DEC2024 400 PE
Delta: -0.23
Vega: 0.25
Theta: -0.21
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 413.70 3 0.60 26.73 572 301 2,059
11 Dec 416.95 2.4 -0.55 26.41 2,942 -179 1,758
10 Dec 414.05 2.95 -0.70 26.75 1,627 9 1,934
9 Dec 414.00 3.65 0.30 27.70 1,271 93 1,928
6 Dec 417.15 3.35 0.00 27.45 2,340 211 1,839
5 Dec 418.40 3.35 -0.45 26.88 2,002 127 1,632
4 Dec 416.65 3.8 0.90 27.36 2,201 405 1,506
3 Dec 422.10 2.9 -0.25 27.45 1,603 70 1,100
2 Dec 421.70 3.15 -1.60 27.40 2,642 -201 1,031
29 Nov 416.40 4.75 -0.80 27.34 1,631 127 1,233
28 Nov 415.20 5.55 0.25 29.09 2,086 19 1,105
27 Nov 417.15 5.3 -2.00 29.02 1,303 307 1,084
26 Nov 411.50 7.3 2.55 29.03 431 75 777
25 Nov 417.45 4.75 -1.40 27.37 936 527 703
22 Nov 414.05 6.15 -2.80 26.74 304 61 237
21 Nov 406.00 8.95 2.45 27.21 208 59 177
20 Nov 412.25 6.5 0.00 25.42 138 48 98
19 Nov 412.25 6.5 -0.15 25.42 138 28 98
18 Nov 413.35 6.65 -1.15 26.16 84 39 67
14 Nov 409.75 7.8 -0.95 25.75 70 2 28
13 Nov 406.90 8.75 -0.75 25.56 33 26 26
12 Nov 414.05 9.5 0.00 3.98 0 0 0
11 Nov 421.55 9.5 0.00 5.55 0 0 0
8 Nov 424.05 9.5 0.00 5.82 0 0 0
7 Nov 435.35 9.5 0.00 7.77 0 0 0
6 Nov 435.80 9.5 5.15 7.59 0 0 0
4 Nov 443.30 4.35 0.85 31.73 33 11 53
1 Nov 454.15 3.5 0.00 32.76 4 0 38
31 Oct 452.05 3.5 -0.05 - 22 16 36
30 Oct 449.15 3.55 - 22 20 20


For Coal India Ltd - strike price 400 expiring on 26DEC2024

Delta for 400 PE is -0.23

Historical price for 400 PE is as follows

On 12 Dec COALINDIA was trading at 413.70. The strike last trading price was 3, which was 0.60 higher than the previous day. The implied volatity was 26.73, the open interest changed by 301 which increased total open position to 2059


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was 26.41, the open interest changed by -179 which decreased total open position to 1758


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 2.95, which was -0.70 lower than the previous day. The implied volatity was 26.75, the open interest changed by 9 which increased total open position to 1934


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 3.65, which was 0.30 higher than the previous day. The implied volatity was 27.70, the open interest changed by 93 which increased total open position to 1928


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 27.45, the open interest changed by 211 which increased total open position to 1839


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 26.88, the open interest changed by 127 which increased total open position to 1632


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 3.8, which was 0.90 higher than the previous day. The implied volatity was 27.36, the open interest changed by 405 which increased total open position to 1506


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 27.45, the open interest changed by 70 which increased total open position to 1100


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 3.15, which was -1.60 lower than the previous day. The implied volatity was 27.40, the open interest changed by -201 which decreased total open position to 1031


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 4.75, which was -0.80 lower than the previous day. The implied volatity was 27.34, the open interest changed by 127 which increased total open position to 1233


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 5.55, which was 0.25 higher than the previous day. The implied volatity was 29.09, the open interest changed by 19 which increased total open position to 1105


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 5.3, which was -2.00 lower than the previous day. The implied volatity was 29.02, the open interest changed by 307 which increased total open position to 1084


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 7.3, which was 2.55 higher than the previous day. The implied volatity was 29.03, the open interest changed by 75 which increased total open position to 777


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 4.75, which was -1.40 lower than the previous day. The implied volatity was 27.37, the open interest changed by 527 which increased total open position to 703


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 6.15, which was -2.80 lower than the previous day. The implied volatity was 26.74, the open interest changed by 61 which increased total open position to 237


On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 8.95, which was 2.45 higher than the previous day. The implied volatity was 27.21, the open interest changed by 59 which increased total open position to 177


On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 25.42, the open interest changed by 48 which increased total open position to 98


On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was 25.42, the open interest changed by 28 which increased total open position to 98


On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was 26.16, the open interest changed by 39 which increased total open position to 67


On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 7.8, which was -0.95 lower than the previous day. The implied volatity was 25.75, the open interest changed by 2 which increased total open position to 28


On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 8.75, which was -0.75 lower than the previous day. The implied volatity was 25.56, the open interest changed by 26 which increased total open position to 26


On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 5.82, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 7.77, 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 9.5, which was 5.15 higher than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0


On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 4.35, which was 0.85 higher than the previous day. The implied volatity was 31.73, the open interest changed by 11 which increased total open position to 53


On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 38


On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct COALINDIA was trading at 449.15. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to