COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 51.4 | -15.00 | 16,800 | 6,300 | 31,500 | ||||
| 5 Sept | 497.00 | 66.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 503.65 | 66.4 | -18.60 | 16,800 | 0 | 25,200 | ||||
| 3 Sept | 519.60 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 520.85 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 524.95 | 85 | 0.00 | 0 | 4,200 | 0 | ||||
| 29 Aug | 527.55 | 85 | 22.00 | 4,200 | 2,100 | 23,100 | ||||
| 28 Aug | 526.35 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 531.40 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 538.10 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 538.85 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 528.85 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 532.20 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.60 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 522.00 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 512.30 | 63 | 0.00 | 0 | 21,000 | 0 | ||||
| 14 Aug | 504.70 | 63 | 5.80 | 21,000 | 12,600 | 12,600 | ||||
| 13 Aug | 521.75 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 523.95 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 529.80 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 523.45 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 531.50 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 499.60 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 506.80 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 540.40 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 57.2 | 57.20 | 0 | 0 | 0 | ||||
| 24 Jul | 493.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 487.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 491.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 505.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 512.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 497.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 496.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 500.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 490.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 493.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 491.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 484.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 479.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 474.80 | 0 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 440 expiring on 26SEP2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 51.4, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 31500
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 66.4, 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 66.4, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 85, 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 85, 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 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 85, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23100
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 0
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 63, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 57.2, 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 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 57.2, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 57.2, 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 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 57.2, 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 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 57.2, 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 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 57.2, 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 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 57.2, 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 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 57.2, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 57.2, 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 57.2, which was 57.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul COALINDIA was trading at 493.80. 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 23 Jul COALINDIA was trading at 487.00. 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 22 Jul COALINDIA was trading at 491.20. 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 18 Jul COALINDIA was trading at 505.25. 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 16 Jul COALINDIA was trading at 512.45. 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 15 Jul COALINDIA was trading at 497.75. 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 12 Jul COALINDIA was trading at 496.20. 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 11 Jul COALINDIA was trading at 500.05. 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 10 Jul COALINDIA was trading at 490.75. 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 Jul COALINDIA was trading at 493.30. 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 5 Jul COALINDIA was trading at 491.50. 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 Jul COALINDIA was trading at 484.95. 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 2 Jul COALINDIA was trading at 479.10. 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 Jul COALINDIA was trading at 474.80. 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 440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 1.6 | 0.40 | 15,79,200 | 2,56,200 | 5,12,400 |
| 5 Sept | 497.00 | 1.2 | 0.05 | 3,63,300 | 2,100 | 2,22,600 |
| 4 Sept | 503.65 | 1.15 | 0.65 | 8,82,000 | 1,72,200 | 2,37,300 |
| 3 Sept | 519.60 | 0.5 | 0.00 | 21,000 | 14,700 | 69,300 |
| 2 Sept | 520.85 | 0.5 | -0.05 | 12,600 | 0 | 52,500 |
| 30 Aug | 524.95 | 0.55 | -0.10 | 21,000 | 10,500 | 46,200 |
| 29 Aug | 527.55 | 0.65 | -0.15 | 10,500 | 4,200 | 35,700 |
| 28 Aug | 526.35 | 0.8 | 0.20 | 10,500 | 4,200 | 29,400 |
| 27 Aug | 531.40 | 0.6 | 0.10 | 8,400 | -2,100 | 21,000 |
| 26 Aug | 538.10 | 0.5 | -0.40 | 10,500 | 8,400 | 23,100 |
| 23 Aug | 538.85 | 0.9 | 0.00 | 0 | 2,100 | 0 |
| 22 Aug | 528.85 | 0.9 | -1.35 | 6,300 | 2,100 | 14,700 |
| 21 Aug | 532.20 | 2.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.60 | 2.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 2.25 | 0.00 | 0 | -2,100 | 0 |
| 16 Aug | 512.30 | 2.25 | -0.80 | 6,300 | 0 | 14,700 |
| 14 Aug | 504.70 | 3.05 | -1.45 | 12,600 | 6,300 | 14,700 |
| 13 Aug | 521.75 | 4.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 523.95 | 4.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 529.80 | 4.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 523.45 | 4.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 531.50 | 4.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 499.60 | 4.5 | 0.00 | 0 | 8,400 | 0 |
| 5 Aug | 506.80 | 4.5 | -17.70 | 10,500 | 8,400 | 8,400 |
| 1 Aug | 540.40 | 22.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 512.15 | 22.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 509.85 | 22.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 493.80 | 22.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 487.00 | 22.2 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 491.20 | 22.2 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 505.25 | 22.2 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 512.45 | 22.2 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 497.75 | 22.2 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 496.20 | 22.2 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 500.05 | 22.2 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 490.75 | 22.2 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 493.30 | 22.2 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 491.50 | 22.2 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 484.95 | 22.2 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 479.10 | 22.2 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 474.80 | 22.2 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 440 expiring on 26SEP2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 256200 which increased total open position to 512400
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 222600
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 1.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 172200 which increased total open position to 237300
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 69300
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 46200
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 35700
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 29400
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 21000
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 23100
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 0.9, 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 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 0.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14700
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 2.25, 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 2.25, 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 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 3.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 14700
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 4.5, 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 4.5, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 4.5, 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 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 4.5, 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 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 4.5, 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 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 4.5, 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 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 4.5, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 22.2, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 22.2, 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 22.2, 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 24 Jul COALINDIA was trading at 493.80. The strike last trading price was 22.2, 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 23 Jul COALINDIA was trading at 487.00. The strike last trading price was 22.2, 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 22 Jul COALINDIA was trading at 491.20. The strike last trading price was 22.2, 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 18 Jul COALINDIA was trading at 505.25. The strike last trading price was 22.2, 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 16 Jul COALINDIA was trading at 512.45. The strike last trading price was 22.2, 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 15 Jul COALINDIA was trading at 497.75. The strike last trading price was 22.2, 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 12 Jul COALINDIA was trading at 496.20. The strike last trading price was 22.2, 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 11 Jul COALINDIA was trading at 500.05. The strike last trading price was 22.2, 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 10 Jul COALINDIA was trading at 490.75. The strike last trading price was 22.2, 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 8 Jul COALINDIA was trading at 493.30. The strike last trading price was 22.2, 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 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 22.2, 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 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 22.2, 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 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 22.2, 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 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 22.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0