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 | 48.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 489.55 | 48.1 | - | 0 | 0 | 0 | ||||
| 3 Jul | 484.95 | 48.1 | - | 4,200 | 0 | 29,400 | ||||
| 2 Jul | 479.10 | 42.8 | - | 56,700 | -33,600 | 29,400 | ||||
| 1 Jul | 474.80 | 40 | - | 10,500 | -6,300 | 63,000 | ||||
| 28 Jun | 473.15 | 39.7 | - | 46,200 | 25,200 | 69,300 | ||||
| 27 Jun | 467.05 | 36.55 | - | 58,800 | 37,800 | 44,100 | ||||
| 26 Jun | 468.75 | 38.05 | - | 0 | 2,100 | 0 | ||||
| 25 Jun | 469.25 | 38.05 | - | 6,300 | 2,100 | 4,200 | ||||
| 24 Jun | 473.70 | 31 | - | 0 | 0 | 0 | ||||
| 21 Jun | 480.20 | 31.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 483.15 | 31.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 31.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 31.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 31.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 31.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 31.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 31.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 31.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 31.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 31.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 31.00 | - | 2,100 | 0 | 0 | ||||
| 4 Jun | 441.90 | 43.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 43.25 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 43.25 | - | 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 440 expiring on 25JUL2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 48.1, 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 Jul COALINDIA was trading at 489.55. The strike last trading price was 48.1, 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 48.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 42.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 29400
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 63000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 39.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 69300
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 44100
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 38.05, 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 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 38.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 31, 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 31.00, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 31.00, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 31.00, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 31.00, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 31.00, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 31.00, 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 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 31.00, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 31.00, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 31.00, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 31.00, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 31.00, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 31.00, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 43.25, 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 43.25, 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 43.25, 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 | 0.7 | -0.20 | - | 7,18,200 | 1,47,000 | 10,29,000 |
| 4 Jul | 489.55 | 0.9 | - | 5,06,100 | -37,800 | 8,82,000 | |
| 3 Jul | 484.95 | 1.25 | - | 7,28,700 | -77,700 | 9,19,800 | |
| 2 Jul | 479.10 | 2 | - | 11,92,800 | -86,100 | 10,03,800 | |
| 1 Jul | 474.80 | 2.75 | - | 8,00,100 | 94,500 | 10,89,900 | |
| 28 Jun | 473.15 | 3.2 | - | 9,57,600 | -25,200 | 9,95,400 | |
| 27 Jun | 467.05 | 4.8 | - | 10,26,900 | 2,05,800 | 10,20,600 | |
| 26 Jun | 468.75 | 5 | - | 3,75,900 | 1,17,600 | 8,16,900 | |
| 25 Jun | 469.25 | 5 | - | 4,09,500 | 71,400 | 6,99,300 | |
| 24 Jun | 473.70 | 4.25 | - | 4,74,600 | 1,84,800 | 6,21,600 | |
| 21 Jun | 480.20 | 4.00 | - | 2,56,200 | 44,100 | 4,30,500 | |
| 20 Jun | 483.15 | 3.35 | - | 3,31,800 | 67,200 | 3,86,400 | |
| 19 Jun | 477.95 | 4.40 | - | 2,56,200 | 86,100 | 3,19,200 | |
| 18 Jun | 489.05 | 2.35 | - | 23,100 | -10,500 | 2,28,900 | |
| 14 Jun | 486.95 | 2.85 | - | 21,000 | 8,400 | 2,39,400 | |
| 13 Jun | 487.90 | 3.45 | - | 48,300 | 8,400 | 2,31,000 | |
| 12 Jun | 488.70 | 3.50 | - | 2,41,500 | 1,00,800 | 2,24,700 | |
| 11 Jun | 476.35 | 6.00 | - | 60,900 | -18,900 | 1,23,900 | |
| 10 Jun | 477.70 | 7.00 | - | 46,200 | 23,100 | 1,40,700 | |
| 7 Jun | 479.15 | 8.10 | - | 44,100 | 31,500 | 1,17,600 | |
| 6 Jun | 472.95 | 10.40 | - | 31,500 | 18,900 | 86,100 | |
| 5 Jun | 460.55 | 18.40 | - | 23,100 | 0 | 67,200 | |
| 4 Jun | 441.90 | 27.00 | - | 46,200 | 23,100 | 67,200 | |
| 3 Jun | 512.35 | 3.50 | - | 18,900 | -8,400 | 44,100 | |
| 31 May | 491.20 | 8.30 | - | 42,000 | 8,400 | 18,900 | |
| 30 May | 482.15 | 9.95 | - | 2,100 | 10,500 | 10,500 | |
| 28 May | 487.65 | 12.00 | - | 8,400 | 6,300 | 8,400 | |
| 27 May | 494.45 | 8.15 | - | 0 | 2,100 | 0 | |
| 24 May | 501.00 | 8.15 | - | 2,100 | 0 | 0 | |
| 23 May | 497.30 | 22.90 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 22.90 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 22.90 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 440 expiring on 25JUL2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 1029000
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 882000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -77700 which decreased total open position to 919800
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by -86100 which decreased total open position to 1003800
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 1089900
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 995400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 205800 which increased total open position to 1020600
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 816900
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 699300
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 184800 which increased total open position to 621600
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 430500
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 386400
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 319200
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 228900
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 239400
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 231000
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 224700
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 123900
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 140700
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 117600
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 10.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 86100
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 18.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 67200
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 44100
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 18900
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 28 May COALINDIA was trading at 487.65. 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 increased total open position to 8400
On 27 May COALINDIA was trading at 494.45. The strike last trading price was 8.15, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 8.15, 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 22.90, 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 22.90, 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 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0