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 | 70.5 | -1.80 | - | 2,100 | -2,100 | 1,23,900 | |||
| 4 Jul | 489.55 | 72.3 | - | 1,21,800 | -44,100 | 1,26,000 | ||||
| 3 Jul | 484.95 | 66.25 | - | 98,700 | -52,500 | 1,70,100 | ||||
| 2 Jul | 479.10 | 61.6 | - | 6,97,200 | -6,30,000 | 2,24,700 | ||||
| 1 Jul | 474.80 | 58.8 | - | 2,100 | 0 | 8,54,700 | ||||
| 28 Jun | 473.15 | 57.25 | - | 16,800 | 12,600 | 8,54,700 | ||||
| 27 Jun | 467.05 | 53.5 | - | 7,22,400 | 6,23,700 | 8,42,100 | ||||
| 26 Jun | 468.75 | 54.6 | - | 2,37,300 | 1,74,300 | 2,18,400 | ||||
| 25 Jun | 469.25 | 54 | - | 44,100 | 42,000 | 44,100 | ||||
| 24 Jun | 473.70 | 60 | - | 2,100 | 0 | 0 | ||||
| 21 Jun | 480.20 | 55.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 483.15 | 55.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 55.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 55.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 55.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 55.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 55.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 55.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 55.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 55.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 55.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 55.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 55.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 55.35 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 55.35 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 55.35 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 55.35 | - | 0 | 0 | 0 | ||||
| 27 May | 494.45 | 55.35 | - | 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 | ||||
| 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 | ||||
For COAL INDIA LTD - strike price 420 expiring on 25JUL2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 70.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 123900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 72.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 126000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 170100
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 61.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -630000 which decreased total open position to 224700
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 58.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 854700
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 57.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 854700
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 53.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 623700 which increased total open position to 842100
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 54.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 174300 which increased total open position to 218400
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 44100
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 60, 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 Jun COALINDIA was trading at 480.20. The strike last trading price was 55.35, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 0.35 | 0.00 | - | 48,300 | -16,800 | 7,51,800 |
| 4 Jul | 489.55 | 0.35 | - | 2,12,100 | -44,100 | 7,68,600 | |
| 3 Jul | 484.95 | 0.55 | - | 2,66,700 | 0 | 8,12,700 | |
| 2 Jul | 479.10 | 0.75 | - | 7,77,000 | -1,82,700 | 8,14,800 | |
| 1 Jul | 474.80 | 1.1 | - | 3,25,500 | -46,200 | 9,97,500 | |
| 28 Jun | 473.15 | 1.3 | - | 8,21,100 | 86,100 | 10,43,700 | |
| 27 Jun | 467.05 | 2.35 | - | 13,67,100 | 5,33,400 | 9,57,600 | |
| 26 Jun | 468.75 | 2.15 | - | 5,08,200 | -1,95,300 | 4,13,700 | |
| 25 Jun | 469.25 | 2.2 | - | 8,86,200 | 4,53,600 | 6,09,000 | |
| 24 Jun | 473.70 | 1.8 | - | 3,25,500 | 79,800 | 1,80,600 | |
| 21 Jun | 480.20 | 1.75 | - | 73,500 | -8,400 | 94,500 | |
| 20 Jun | 483.15 | 1.50 | - | 35,700 | -8,400 | 1,02,900 | |
| 19 Jun | 477.95 | 2.00 | - | 84,000 | 12,600 | 1,11,300 | |
| 18 Jun | 489.05 | 1.30 | - | 23,100 | -4,200 | 96,600 | |
| 14 Jun | 486.95 | 1.40 | - | 75,600 | 2,100 | 1,00,800 | |
| 13 Jun | 487.90 | 1.80 | - | 52,500 | 4,200 | 96,600 | |
| 12 Jun | 488.70 | 1.90 | - | 98,700 | -18,900 | 90,300 | |
| 11 Jun | 476.35 | 3.50 | - | 29,400 | -2,100 | 1,05,000 | |
| 10 Jun | 477.70 | 3.80 | - | 23,100 | 8,400 | 1,05,000 | |
| 7 Jun | 479.15 | 6.00 | - | 23,100 | -8,400 | 92,400 | |
| 6 Jun | 472.95 | 6.20 | - | 23,100 | 8,400 | 1,00,800 | |
| 5 Jun | 460.55 | 10.00 | - | 6,300 | 2,100 | 92,400 | |
| 4 Jun | 441.90 | 18.70 | - | 16,800 | 8,400 | 90,300 | |
| 3 Jun | 512.35 | 2.05 | - | 75,600 | -23,100 | 81,900 | |
| 31 May | 491.20 | 4.40 | - | 77,700 | 1,02,900 | 1,02,900 | |
| 30 May | 482.15 | 7.05 | - | 0 | 2,100 | 0 | |
| 28 May | 487.65 | 7.05 | - | 2,100 | 0 | 92,400 | |
| 27 May | 494.45 | 6.50 | - | 4,200 | 2,100 | 90,300 | |
| 24 May | 501.00 | 6.20 | - | 23,100 | 4,200 | 88,200 | |
| 23 May | 497.30 | 5.70 | - | 23,100 | 21,000 | 81,900 | |
| 22 May | 501.70 | 7.00 | - | 27,300 | 0 | 63,000 | |
| 21 May | 490.65 | 7.70 | - | 18,900 | 12,600 | 60,900 | |
| 17 May | 470.25 | 10.15 | - | 8,400 | 4,200 | 46,200 | |
| 16 May | 468.30 | 11.50 | - | 2,100 | 0 | 42,000 | |
| 15 May | 467.85 | 14.20 | - | 2,100 | 0 | 42,000 | |
For COAL INDIA LTD - strike price 420 expiring on 25JUL2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 751800
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 768600
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 812700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -182700 which decreased total open position to 814800
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 997500
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 1043700
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 533400 which increased total open position to 957600
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -195300 which decreased total open position to 413700
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 453600 which increased total open position to 609000
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 180600
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 94500
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 102900
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 111300
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 96600
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 100800
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 96600
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 90300
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 105000
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 105000
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 92400
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 100800
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 92400
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 90300
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 81900
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 102900 which increased total open position to 102900
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 28 May COALINDIA was trading at 487.65. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 27 May COALINDIA was trading at 494.45. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 90300
On 24 May COALINDIA was trading at 501.00. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 88200
On 23 May COALINDIA was trading at 497.30. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 81900
On 22 May COALINDIA was trading at 501.70. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 21 May COALINDIA was trading at 490.65. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 60900
On 17 May COALINDIA was trading at 470.25. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 46200
On 16 May COALINDIA was trading at 468.30. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 15 May COALINDIA was trading at 467.85. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000