COALINDIA
Coal India Ltd
Historical option data for COALINDIA
16 Sep 2024 04:12 PM IST
| COALINDIA 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 493.25 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 490.25 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 495.65 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 483.95 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 491.10 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 484.45 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 488.55 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 497.00 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 503.65 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 519.60 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 520.85 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 524.95 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 527.55 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 526.35 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 531.40 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 538.10 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 538.85 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 528.85 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 532.20 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.60 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 522.00 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 512.30 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 504.70 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 521.75 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 523.95 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 529.80 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 523.45 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 531.50 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 499.60 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 506.80 | 77.05 | 77.05 | 0 | 0 | 0 | ||||
| 1 Aug | 540.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 0 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 430 expiring on 26SEP2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 77.05, 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 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 77.05, 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 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 77.05, 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 Sept COALINDIA was trading at 483.95. The strike last trading price was 77.05, 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 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 77.05, 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 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 77.05, 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 Sept COALINDIA was trading at 488.55. The strike last trading price was 77.05, 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 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 77.05, 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 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 77.05, 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 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 77.05, 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 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 77.05, 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 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 77.05, 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 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 77.05, 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 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 77.05, 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 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 77.05, 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 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 77.05, 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 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 77.05, 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 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 77.05, 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 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 77.05, 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 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 77.05, 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 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 77.05, 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 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 77.05, 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 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 77.05, 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 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 77.05, 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 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 77.05, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 77.05, 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 Aug COALINDIA was trading at 523.45. The strike last trading price was 77.05, 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 Aug COALINDIA was trading at 531.50. The strike last trading price was 77.05, 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 Aug COALINDIA was trading at 499.60. The strike last trading price was 77.05, 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 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 77.05, which was 77.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug COALINDIA was trading at 540.40. 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 29 Jul COALINDIA was trading at 512.15. 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 430 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 493.25 | 0.2 | -0.15 | 56,700 | -29,400 | 5,56,500 |
| 13 Sept | 490.25 | 0.35 | 0.00 | 1,17,600 | -8,400 | 5,83,800 |
| 12 Sept | 495.65 | 0.35 | -0.65 | 5,54,400 | -37,800 | 6,15,300 |
| 11 Sept | 483.95 | 1 | 0.30 | 3,73,800 | 25,200 | 6,53,100 |
| 10 Sept | 491.10 | 0.7 | -0.45 | 6,67,800 | 6,300 | 6,44,700 |
| 9 Sept | 484.45 | 1.15 | 0.05 | 10,81,500 | 2,07,900 | 6,51,000 |
| 6 Sept | 488.55 | 1.1 | 0.25 | 10,10,100 | 1,99,500 | 4,41,000 |
| 5 Sept | 497.00 | 0.85 | 0.05 | 1,30,200 | -18,900 | 2,39,400 |
| 4 Sept | 503.65 | 0.8 | 0.40 | 4,78,800 | 1,21,800 | 2,20,500 |
| 3 Sept | 519.60 | 0.4 | -0.05 | 8,400 | -2,100 | 98,700 |
| 2 Sept | 520.85 | 0.45 | -0.05 | 1,36,500 | 31,500 | 98,700 |
| 30 Aug | 524.95 | 0.5 | -1.50 | 69,300 | 33,600 | 67,200 |
| 29 Aug | 527.55 | 2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 526.35 | 2 | 0.00 | 0 | 8,400 | 0 |
| 27 Aug | 531.40 | 2 | 1.45 | 10,500 | 4,200 | 29,400 |
| 26 Aug | 538.10 | 0.55 | 0.00 | 2,100 | 0 | 25,200 |
| 23 Aug | 538.85 | 0.55 | 0.00 | 27,300 | 16,800 | 27,300 |
| 22 Aug | 528.85 | 0.55 | -0.95 | 10,500 | 0 | 4,200 |
| 21 Aug | 532.20 | 1.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.60 | 1.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 1.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 512.30 | 1.5 | -1.30 | 2,100 | 0 | 4,200 |
| 14 Aug | 504.70 | 2.8 | 0.30 | 2,100 | 0 | 2,100 |
| 13 Aug | 521.75 | 2.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 523.95 | 2.5 | 0.00 | 0 | 2,100 | 0 |
| 9 Aug | 529.80 | 2.5 | -5.20 | 2,100 | 0 | 0 |
| 8 Aug | 523.45 | 7.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 531.50 | 7.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 499.60 | 7.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 506.80 | 7.7 | 7.70 | 0 | 0 | 0 |
| 1 Aug | 540.40 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 512.15 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 509.85 | 0 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 430 expiring on 26SEP2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 556500
On 13 Sept COALINDIA was trading at 490.25. 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 -8400 which decreased total open position to 583800
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 615300
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 653100
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 644700
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 207900 which increased total open position to 651000
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 441000
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 239400
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 0.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 220500
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 98700
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 98700
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 0.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 67200
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 2, 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 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 29400
On 26 Aug COALINDIA was trading at 538.10. 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 0 which decreased total open position to 25200
On 23 Aug COALINDIA was trading at 538.85. 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 16800 which increased total open position to 27300
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 1.5, 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 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 1.5, 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 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 1.5, 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 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 1.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 2.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 2.5, 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 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 2.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 7.7, 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 Aug COALINDIA was trading at 531.50. The strike last trading price was 7.7, 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 Aug COALINDIA was trading at 499.60. The strike last trading price was 7.7, 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 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 7.7, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug COALINDIA was trading at 540.40. 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 29 Jul COALINDIA was trading at 512.15. 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0