COALINDIA
Coal India Ltd
Historical option data for COALINDIA
11 Mar 2025 12:22 PM IST
| COALINDIA 27MAR2025 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 373.85 | 0.2 | 0 | 31.46 | 52 | 8 | 657 | |||
| 10 Mar | 375.15 | 0.25 | -0.15 | 31.34 | 478 | 168 | 654 | |||
| 7 Mar | 380.65 | 0.35 | -0.1 | 27.20 | 533 | 18 | 486 | |||
| 6 Mar | 382.60 | 0.45 | 0.2 | 27.10 | 525 | 193 | 466 | |||
| 5 Mar | 368.25 | 0.25 | 0 | 30.34 | 1 | 0 | 273 | |||
| 4 Mar | 363.85 | 0.25 | 0 | 31.82 | 32 | 4 | 272 | |||
| 3 Mar | 360.35 | 0.25 | -0.2 | 32.44 | 241 | -8 | 269 | |||
| 28 Feb | 369.35 | 0.4 | 0.2 | 29.26 | 885 | 120 | 278 | |||
| 27 Feb | 363.85 | 0.2 | 0.05 | 27.93 | 160 | 103 | 158 | |||
| 26 Feb | 362.00 | 0.15 | -0.1 | 26.16 | 54 | 49 | 50 | |||
| 25 Feb | 361.15 | 0.15 | -0.1 | 26.16 | 54 | 44 | 50 | |||
| 24 Feb | 364.80 | 0.25 | -0.15 | 26.74 | 7 | 4 | 5 | |||
| 21 Feb | 369.95 | 0.4 | -14.85 | 25.59 | 1 | 0 | 0 | |||
| 20 Feb | 367.95 | 15.25 | 0 | 13.07 | 0 | 0 | 0 | |||
| 19 Feb | 362.30 | 15.25 | 0 | 14.21 | 0 | 0 | 0 | |||
| 18 Feb | 361.10 | 15.25 | 0 | 14.33 | 0 | 0 | 0 | |||
| 17 Feb | 360.10 | 15.25 | 0 | 14.13 | 0 | 0 | 0 | |||
| 14 Feb | 354.20 | 15.25 | 0 | 15.19 | 0 | 0 | 0 | |||
| 13 Feb | 361.65 | 15.25 | 0 | 13.09 | 0 | 0 | 0 | |||
| 12 Feb | 360.35 | 15.25 | 0 | 13.43 | 0 | 0 | 0 | |||
| 11 Feb | 359.00 | 15.25 | 0 | 13.42 | 0 | 0 | 0 | |||
| 7 Feb | 378.25 | 15.25 | 0 | 8.81 | 0 | 0 | 0 | |||
| 6 Feb | 379.60 | 15.25 | 0 | 8.63 | 0 | 0 | 0 | |||
| 24 Jan | 383.05 | 15.25 | 0 | 6.71 | 0 | 0 | 0 | |||
| 23 Jan | 385.80 | 15.25 | 0.00 | 7.42 | 0 | 0 | 0 | |||
| 21 Jan | 381.55 | 15.25 | 0.00 | 6.95 | 0 | 0 | 0 | |||
| 20 Jan | 387.05 | 15.25 | 0.00 | 6.54 | 0 | 0 | 0 | |||
| 17 Jan | 387.65 | 15.25 | 0.00 | 5.53 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Jan | 380.35 | 15.25 | 0.00 | 6.90 | 0 | 0 | 0 | |||
| 3 Jan | 393.65 | 15.25 | 0.00 | 4.15 | 0 | 0 | 0 | |||
| 2 Jan | 392.95 | 15.25 | 0.00 | 5.16 | 0 | 0 | 0 | |||
| 1 Jan | 386.40 | 15.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 384.15 | 15.25 | 0.00 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 430 expiring on 27MAR2025
Delta for 430 CE is 0.02
Historical price for 430 CE is as follows
On 11 Mar COALINDIA was trading at 373.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.46, the open interest changed by 8 which increased total open position to 657
On 10 Mar COALINDIA was trading at 375.15. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 31.34, the open interest changed by 168 which increased total open position to 654
On 7 Mar COALINDIA was trading at 380.65. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 27.20, the open interest changed by 18 which increased total open position to 486
On 6 Mar COALINDIA was trading at 382.60. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 27.10, the open interest changed by 193 which increased total open position to 466
On 5 Mar COALINDIA was trading at 368.25. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 273
On 4 Mar COALINDIA was trading at 363.85. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 31.82, the open interest changed by 4 which increased total open position to 272
On 3 Mar COALINDIA was trading at 360.35. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 32.44, the open interest changed by -8 which decreased total open position to 269
On 28 Feb COALINDIA was trading at 369.35. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 29.26, the open interest changed by 120 which increased total open position to 278
On 27 Feb COALINDIA was trading at 363.85. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 27.93, the open interest changed by 103 which increased total open position to 158
On 26 Feb COALINDIA was trading at 362.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 49 which increased total open position to 50
On 25 Feb COALINDIA was trading at 361.15. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 44 which increased total open position to 50
On 24 Feb COALINDIA was trading at 364.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by 4 which increased total open position to 5
On 21 Feb COALINDIA was trading at 369.95. The strike last trading price was 0.4, which was -14.85 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COALINDIA was trading at 367.95. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COALINDIA was trading at 362.30. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COALINDIA was trading at 361.10. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COALINDIA was trading at 360.10. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 14.13, the open interest changed by 0 which decreased total open position to 0
On 14 Feb COALINDIA was trading at 354.20. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 15.19, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COALINDIA was trading at 361.65. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 13.09, the open interest changed by 0 which decreased total open position to 0
On 12 Feb COALINDIA was trading at 360.35. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 13.43, the open interest changed by 0 which decreased total open position to 0
On 11 Feb COALINDIA was trading at 359.00. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 0
On 7 Feb COALINDIA was trading at 378.25. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COALINDIA was trading at 379.60. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0
On 24 Jan COALINDIA was trading at 383.05. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COALINDIA was trading at 385.80. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
On 21 Jan COALINDIA was trading at 381.55. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 20 Jan COALINDIA was trading at 387.05. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
On 17 Jan COALINDIA was trading at 387.65. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 8 Jan COALINDIA was trading at 380.35. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 6.90, the open interest changed by 0 which decreased total open position to 0
On 3 Jan COALINDIA was trading at 393.65. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 2 Jan COALINDIA was trading at 392.95. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 1 Jan COALINDIA was trading at 386.40. The strike last trading price was 15.25, 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 31 Dec COALINDIA was trading at 384.15. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 27MAR2025 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 373.85 | 46.3 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 375.15 | 46.3 | 2.9 | - | 1 | 0 | 78 |
| 7 Mar | 380.65 | 43.4 | -3.2 | - | 18 | -2 | 78 |
| 6 Mar | 382.60 | 46.6 | -15.4 | 33.62 | 11 | -5 | 79 |
| 5 Mar | 368.25 | 62 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 363.85 | 62 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 360.35 | 62 | 0 | 0.00 | 0 | -3 | 0 |
| 28 Feb | 369.35 | 62 | 0 | 49.28 | 6 | 7 | 87 |
| 27 Feb | 363.85 | 62 | -4.75 | - | 58 | 49 | 80 |
| 26 Feb | 362.00 | 66.85 | 4.35 | 44.58 | 17 | 17 | 26 |
| 25 Feb | 361.15 | 66.85 | 4.35 | 44.58 | 17 | 12 | 26 |
| 24 Feb | 364.80 | 62.5 | 3.2 | 30.44 | 14 | 12 | 13 |
| 21 Feb | 369.95 | 59.3 | 8.45 | 37.59 | 1 | 0 | 0 |
| 20 Feb | 367.95 | 50.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 362.30 | 50.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 361.10 | 50.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 360.10 | 50.85 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 354.20 | 50.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 361.65 | 50.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 360.35 | 50.85 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 359.00 | 50.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 378.25 | 50.85 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 379.60 | 50.85 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 383.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 385.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 381.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 387.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 387.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 380.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 393.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 392.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 386.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 384.15 | 0 | 0.00 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 430 expiring on 27MAR2025
Delta for 430 PE is 0.00
Historical price for 430 PE is as follows
On 11 Mar COALINDIA was trading at 373.85. The strike last trading price was 46.3, which was 0 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 10 Mar COALINDIA was trading at 375.15. The strike last trading price was 46.3, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 7 Mar COALINDIA was trading at 380.65. The strike last trading price was 43.4, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 78
On 6 Mar COALINDIA was trading at 382.60. The strike last trading price was 46.6, which was -15.4 lower than the previous day. The implied volatity was 33.62, the open interest changed by -5 which decreased total open position to 79
On 5 Mar COALINDIA was trading at 368.25. The strike last trading price was 62, which was 0 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 4 Mar COALINDIA was trading at 363.85. The strike last trading price was 62, which was 0 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 3 Mar COALINDIA was trading at 360.35. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 28 Feb COALINDIA was trading at 369.35. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 49.28, the open interest changed by 7 which increased total open position to 87
On 27 Feb COALINDIA was trading at 363.85. The strike last trading price was 62, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 80
On 26 Feb COALINDIA was trading at 362.00. The strike last trading price was 66.85, which was 4.35 higher than the previous day. The implied volatity was 44.58, the open interest changed by 17 which increased total open position to 26
On 25 Feb COALINDIA was trading at 361.15. The strike last trading price was 66.85, which was 4.35 higher than the previous day. The implied volatity was 44.58, the open interest changed by 12 which increased total open position to 26
On 24 Feb COALINDIA was trading at 364.80. The strike last trading price was 62.5, which was 3.2 higher than the previous day. The implied volatity was 30.44, the open interest changed by 12 which increased total open position to 13
On 21 Feb COALINDIA was trading at 369.95. The strike last trading price was 59.3, which was 8.45 higher than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COALINDIA was trading at 367.95. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COALINDIA was trading at 362.30. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COALINDIA was trading at 361.10. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COALINDIA was trading at 360.10. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb COALINDIA was trading at 354.20. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COALINDIA was trading at 361.65. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb COALINDIA was trading at 360.35. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb COALINDIA was trading at 359.00. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb COALINDIA was trading at 378.25. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COALINDIA was trading at 379.60. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan COALINDIA was trading at 383.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COALINDIA was trading at 385.80. 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 21 Jan COALINDIA was trading at 381.55. 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 20 Jan COALINDIA was trading at 387.05. 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 0 which decreased total open position to 0
On 17 Jan COALINDIA was trading at 387.65. 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 8 Jan COALINDIA was trading at 380.35. 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 3 Jan COALINDIA was trading at 393.65. 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 2 Jan COALINDIA was trading at 392.95. 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 1 Jan COALINDIA was trading at 386.40. The strike last trading price was 0, 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 31 Dec COALINDIA was trading at 384.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
