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 | 63.1 | 22.10 | - | 2,100 | 6,300 | 6,300 | |||
| 4 Jul | 489.55 | 41 | - | 0 | 0 | 0 | ||||
| 3 Jul | 484.95 | 41 | - | 0 | 0 | 0 | ||||
| 2 Jul | 479.10 | 41 | - | 0 | 0 | 0 | ||||
| 1 Jul | 474.80 | 41 | - | 0 | 0 | 0 | ||||
| 28 Jun | 473.15 | 41 | - | 0 | 0 | 0 | ||||
| 27 Jun | 467.05 | 41 | - | 2,100 | 0 | 6,300 | ||||
| 26 Jun | 468.75 | 52.4 | - | 0 | 0 | 0 | ||||
| 25 Jun | 469.25 | 52.4 | - | 2,100 | 0 | 4,200 | ||||
| 24 Jun | 473.70 | 50.9 | - | 8,400 | 4,200 | 4,200 | ||||
| 21 Jun | 480.20 | 49.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 483.15 | 49.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 49.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 489.05 | 49.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 49.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 49.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 49.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 49.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 49.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 49.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 49.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 49.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 49.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 49.05 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 49.05 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 494.45 | 0.00 | - | 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 | ||||
For COAL INDIA LTD - strike price 430 expiring on 25JUL2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 63.1, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 41, 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 Jul COALINDIA was trading at 484.95. The strike last trading price was 41, 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 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 41, 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 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 41, 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 Jun COALINDIA was trading at 473.15. The strike last trading price was 41, 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 Jun COALINDIA was trading at 467.05. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 52.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 52.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 50.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 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 28 May COALINDIA was trading at 487.65. 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 27 May COALINDIA was trading at 494.45. 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 0.55 | 0.00 | - | 2,62,500 | -63,000 | 6,42,600 |
| 4 Jul | 489.55 | 0.55 | - | 4,30,500 | -84,000 | 7,05,600 | |
| 3 Jul | 484.95 | 0.75 | - | 3,96,900 | -54,600 | 7,89,600 | |
| 2 Jul | 479.10 | 1.2 | - | 9,82,800 | -12,600 | 8,44,200 | |
| 1 Jul | 474.80 | 1.7 | - | 3,50,700 | 2,100 | 8,56,800 | |
| 28 Jun | 473.15 | 2 | - | 9,03,000 | -69,300 | 8,54,700 | |
| 27 Jun | 467.05 | 3.35 | - | 7,43,400 | 2,62,500 | 9,24,000 | |
| 26 Jun | 468.75 | 3.3 | - | 4,47,300 | 1,51,200 | 6,61,500 | |
| 25 Jun | 469.25 | 3.4 | - | 4,32,600 | 1,28,100 | 5,10,300 | |
| 24 Jun | 473.70 | 2.85 | - | 3,36,000 | 92,400 | 3,80,100 | |
| 21 Jun | 480.20 | 2.75 | - | 1,93,200 | 81,900 | 2,87,700 | |
| 20 Jun | 483.15 | 2.30 | - | 2,24,700 | -6,300 | 2,05,800 | |
| 19 Jun | 477.95 | 2.70 | - | 1,70,100 | -29,400 | 2,12,100 | |
| 18 Jun | 489.05 | 1.75 | - | 1,28,100 | 79,800 | 2,41,500 | |
| 14 Jun | 486.95 | 2.15 | - | 1,38,600 | 37,800 | 1,61,700 | |
| 13 Jun | 487.90 | 2.45 | - | 1,00,800 | 21,000 | 1,23,900 | |
| 12 Jun | 488.70 | 2.60 | - | 67,200 | 10,500 | 1,02,900 | |
| 11 Jun | 476.35 | 4.75 | - | 27,300 | 2,100 | 92,400 | |
| 10 Jun | 477.70 | 5.25 | - | 48,300 | 39,900 | 88,200 | |
| 7 Jun | 479.15 | 6.60 | - | 4,200 | 0 | 48,300 | |
| 6 Jun | 472.95 | 8.50 | - | 8,400 | 2,100 | 48,300 | |
| 5 Jun | 460.55 | 12.00 | - | 42,000 | -6,300 | 46,200 | |
| 4 Jun | 441.90 | 18.00 | - | 63,000 | 44,100 | 52,500 | |
| 3 Jun | 512.35 | 1.75 | - | 27,300 | -6,300 | 8,400 | |
| 31 May | 491.20 | 6.50 | - | 2,100 | 16,800 | 16,800 | |
| 30 May | 482.15 | 7.50 | - | 0 | 2,100 | 0 | |
| 28 May | 487.65 | 7.50 | - | 6,300 | 0 | 14,700 | |
| 27 May | 494.45 | 7.20 | - | 8,400 | 6,300 | 12,600 | |
| 24 May | 501.00 | 5.25 | - | 0 | 4,200 | 0 | |
| 23 May | 497.30 | 5.25 | - | 4,200 | 0 | 2,100 | |
| 22 May | 501.70 | 19.00 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 19.00 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 430 expiring on 25JUL2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 642600
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 705600
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -54600 which decreased total open position to 789600
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 844200
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 856800
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by -69300 which decreased total open position to 854700
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 924000
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 661500
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 510300
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 380100
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 287700
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 205800
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 212100
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 241500
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 161700
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 123900
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 102900
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 4.75, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 88200
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48300
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 48300
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 46200
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 52500
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 -6300 which decreased total open position to 8400
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 7.50, 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 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 27 May COALINDIA was trading at 494.45. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 12600
On 24 May COALINDIA was trading at 501.00. The strike last trading price was 5.25, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 22 May COALINDIA was trading at 501.70. The strike last trading price was 19.00, 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 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0