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

411.1 -5.85 (-1.40%)

Back to Option Chain


Historical option data for COALINDIA

12 Dec 2024 10:23 AM IST
COALINDIA 26DEC2024 414.25 CE
Delta: 0.47
Vega: 0.32
Theta: -0.32
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
12 Dec 410.50 6.8 -4.05 24.08 477 115 476
11 Dec 416.95 10.85 0.35 25.34 424 -4 361
10 Dec 414.05 10.5 0.35 25.70 751 34 371
9 Dec 414.00 10.15 -2.25 25.50 395 89 336
6 Dec 417.15 12.4 0.05 23.67 150 19 247
5 Dec 418.40 12.35 -0.50 22.80 598 31 227
4 Dec 416.65 12.85 -2.50 24.37 193 1 195
3 Dec 422.10 15.35 -0.55 21.29 114 15 194
2 Dec 421.70 15.9 2.30 23.14 368 -7 181
29 Nov 416.40 13.6 -1.65 23.92 644 40 187
28 Nov 415.20 15.25 -0.95 27.03 295 43 146
27 Nov 417.15 16.2 4.15 26.55 417 35 104
26 Nov 411.50 12.05 -3.15 24.94 183 54 70
25 Nov 417.45 15.2 0.90 21.98 25 12 16
22 Nov 414.05 14.3 3.30 24.64 8 4 8
21 Nov 406.00 11 -8.20 25.39 2 1 3
20 Nov 412.25 19.2 0.00 34.24 1 -1 3
19 Nov 412.25 19.2 4.85 34.24 1 0 3
18 Nov 413.35 14.35 0.35 23.86 1 0 4
14 Nov 409.75 14 1.35 24.43 3 1 3
13 Nov 406.90 12.65 -6.35 24.28 1 0 2
12 Nov 414.05 19 -12.00 29.46 2 0 1
11 Nov 421.55 31 0.00 0.00 0 0 0
8 Nov 424.05 31 0.00 0.00 0 0 0
7 Nov 435.35 31 0.00 0.00 0 0 0
6 Nov 435.80 31 0.00 0.00 0 1 0
5 Nov 434.90 31 22.40 1 0 0


For Coal India Ltd - strike price 414.25 expiring on 26DEC2024

Delta for 414.25 CE is 0.47

Historical price for 414.25 CE is as follows

On 12 Dec COALINDIA was trading at 410.50. The strike last trading price was 6.8, which was -4.05 lower than the previous day. The implied volatity was 24.08, the open interest changed by 115 which increased total open position to 476


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 10.85, which was 0.35 higher than the previous day. The implied volatity was 25.34, the open interest changed by -4 which decreased total open position to 361


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 10.5, which was 0.35 higher than the previous day. The implied volatity was 25.70, the open interest changed by 34 which increased total open position to 371


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 10.15, which was -2.25 lower than the previous day. The implied volatity was 25.50, the open interest changed by 89 which increased total open position to 336


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 12.4, which was 0.05 higher than the previous day. The implied volatity was 23.67, the open interest changed by 19 which increased total open position to 247


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 12.35, which was -0.50 lower than the previous day. The implied volatity was 22.80, the open interest changed by 31 which increased total open position to 227


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 12.85, which was -2.50 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 195


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 15.35, which was -0.55 lower than the previous day. The implied volatity was 21.29, the open interest changed by 15 which increased total open position to 194


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 15.9, which was 2.30 higher than the previous day. The implied volatity was 23.14, the open interest changed by -7 which decreased total open position to 181


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 13.6, which was -1.65 lower than the previous day. The implied volatity was 23.92, the open interest changed by 40 which increased total open position to 187


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 15.25, which was -0.95 lower than the previous day. The implied volatity was 27.03, the open interest changed by 43 which increased total open position to 146


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 16.2, which was 4.15 higher than the previous day. The implied volatity was 26.55, the open interest changed by 35 which increased total open position to 104


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 12.05, which was -3.15 lower than the previous day. The implied volatity was 24.94, the open interest changed by 54 which increased total open position to 70


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 15.2, which was 0.90 higher than the previous day. The implied volatity was 21.98, the open interest changed by 12 which increased total open position to 16


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 14.3, which was 3.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by 4 which increased total open position to 8


On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 11, which was -8.20 lower than the previous day. The implied volatity was 25.39, the open interest changed by 1 which increased total open position to 3


On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 19.2, which was 0.00 lower than the previous day. The implied volatity was 34.24, the open interest changed by -1 which decreased total open position to 3


On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 19.2, which was 4.85 higher than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 3


On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 14.35, which was 0.35 higher than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 4


On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was 24.43, the open interest changed by 1 which increased total open position to 3


On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 12.65, which was -6.35 lower than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 2


On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 19, which was -12.00 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 1


On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 31, 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 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 31, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 31, 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 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 31, 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 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 31, which was lower than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 0


COALINDIA 26DEC2024 414.25 PE
Delta: -0.53
Vega: 0.32
Theta: -0.24
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
12 Dec 410.50 9.7 3.40 26.59 277 45 416
11 Dec 416.95 6.3 -0.85 24.73 336 12 364
10 Dec 414.05 7.15 -1.10 24.86 485 34 357
9 Dec 414.00 8.25 0.80 26.00 320 24 324
6 Dec 417.15 7.45 0.00 26.10 234 19 300
5 Dec 418.40 7.45 -0.55 25.60 622 47 283
4 Dec 416.65 8 1.90 25.86 467 -10 239
3 Dec 422.10 6.1 -0.20 25.52 338 6 249
2 Dec 421.70 6.3 -2.95 25.09 249 -19 245
29 Nov 416.40 9.25 -0.70 26.09 511 103 263
28 Nov 415.20 9.95 0.10 27.28 349 53 157
27 Nov 417.15 9.85 -3.00 28.04 186 20 105
26 Nov 411.50 12.85 4.00 28.01 151 34 86
25 Nov 417.45 8.85 -2.65 25.98 126 37 52
22 Nov 414.05 11.5 -2.60 26.43 4 2 17
21 Nov 406.00 14.1 2.10 24.00 6 4 14
20 Nov 412.25 12 0.00 0.00 0 0 0
19 Nov 412.25 12 0.00 0.00 0 -1 0
18 Nov 413.35 12 -1.80 25.64 5 0 11
14 Nov 409.75 13.8 2.25 25.68 4 2 10
13 Nov 406.90 11.55 0.00 0.00 0 0 0
12 Nov 414.05 11.55 1.30 23.98 1 0 8
11 Nov 421.55 10.25 1.25 27.16 1 0 8
8 Nov 424.05 9 2.50 25.26 4 3 8
7 Nov 435.35 6.5 -2.10 26.88 1 0 4
6 Nov 435.80 8.6 0.00 0.00 0 4 0
5 Nov 434.90 8.6 30.15 2 0 3


For Coal India Ltd - strike price 414.25 expiring on 26DEC2024

Delta for 414.25 PE is -0.53

Historical price for 414.25 PE is as follows

On 12 Dec COALINDIA was trading at 410.50. The strike last trading price was 9.7, which was 3.40 higher than the previous day. The implied volatity was 26.59, the open interest changed by 45 which increased total open position to 416


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 6.3, which was -0.85 lower than the previous day. The implied volatity was 24.73, the open interest changed by 12 which increased total open position to 364


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 7.15, which was -1.10 lower than the previous day. The implied volatity was 24.86, the open interest changed by 34 which increased total open position to 357


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 8.25, which was 0.80 higher than the previous day. The implied volatity was 26.00, the open interest changed by 24 which increased total open position to 324


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 26.10, the open interest changed by 19 which increased total open position to 300


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 7.45, which was -0.55 lower than the previous day. The implied volatity was 25.60, the open interest changed by 47 which increased total open position to 283


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 8, which was 1.90 higher than the previous day. The implied volatity was 25.86, the open interest changed by -10 which decreased total open position to 239


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 6.1, which was -0.20 lower than the previous day. The implied volatity was 25.52, the open interest changed by 6 which increased total open position to 249


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 6.3, which was -2.95 lower than the previous day. The implied volatity was 25.09, the open interest changed by -19 which decreased total open position to 245


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 9.25, which was -0.70 lower than the previous day. The implied volatity was 26.09, the open interest changed by 103 which increased total open position to 263


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 9.95, which was 0.10 higher than the previous day. The implied volatity was 27.28, the open interest changed by 53 which increased total open position to 157


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 9.85, which was -3.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 20 which increased total open position to 105


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 12.85, which was 4.00 higher than the previous day. The implied volatity was 28.01, the open interest changed by 34 which increased total open position to 86


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 8.85, which was -2.65 lower than the previous day. The implied volatity was 25.98, the open interest changed by 37 which increased total open position to 52


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 11.5, which was -2.60 lower than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 17


On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 14.1, which was 2.10 higher than the previous day. The implied volatity was 24.00, the open interest changed by 4 which increased total open position to 14


On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 12, 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 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 12, 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 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 12, which was -1.80 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 11


On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 13.8, which was 2.25 higher than the previous day. The implied volatity was 25.68, the open interest changed by 2 which increased total open position to 10


On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 11.55, 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 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 11.55, which was 1.30 higher than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 8


On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 10.25, which was 1.25 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 8


On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 9, which was 2.50 higher than the previous day. The implied volatity was 25.26, the open interest changed by 3 which increased total open position to 8


On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 6.5, which was -2.10 lower than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 4


On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 3