COALINDIA
Coal India Ltd
Historical option data for COALINDIA
21 Nov 2024 04:12 PM IST
| COALINDIA 28NOV2024 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 406.00 | 0.3 | -0.20 | 35.57 | 65 | -13.5 | 286.5 | |||
| 20 Nov | 412.25 | 0.5 | 0.00 | 30.25 | 132 | -10 | 306 | |||
| 19 Nov | 412.25 | 0.5 | -0.15 | 30.25 | 132 | -4 | 306 | |||
| 18 Nov | 413.35 | 0.65 | -0.05 | 29.28 | 177.5 | 10.5 | 311 | |||
| 14 Nov | 409.75 | 0.7 | -0.05 | 26.77 | 232 | -53.5 | 301 | |||
| 13 Nov | 406.90 | 0.75 | -0.55 | 28.01 | 244 | -14.5 | 353 | |||
| 12 Nov | 414.05 | 1.3 | -1.00 | 26.83 | 287 | 63.5 | 370 | |||
| 11 Nov | 421.55 | 2.3 | -0.75 | 24.86 | 619 | 137.5 | 303 | |||
| 8 Nov | 424.05 | 3.05 | -3.20 | 24.15 | 532.5 | 82.5 | 166.5 | |||
| 7 Nov | 435.35 | 6.25 | -0.60 | 22.13 | 389.5 | 47.5 | 86.5 | |||
|
|
||||||||||
| 6 Nov | 435.80 | 6.85 | -6.15 | 21.73 | 268.5 | 37.5 | 37.5 | |||
| 4 Nov | 443.30 | 13 | -6.25 | 27.17 | 863.5 | 82.5 | 219.5 | |||
| 1 Nov | 454.15 | 19.25 | -0.20 | 24.31 | 2.5 | -1 | 137 | |||
| 31 Oct | 452.05 | 19.45 | 1.65 | - | 435 | 10 | 138 | |||
| 30 Oct | 449.15 | 17.8 | 0.60 | - | 316 | 4 | 128 | |||
| 29 Oct | 445.55 | 17.2 | 0.60 | - | 359 | -12 | 123 | |||
| 28 Oct | 441.65 | 16.6 | -58.85 | - | 505 | 140 | 140 | |||
| 25 Oct | 461.10 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 477.25 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 474.10 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 468.35 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 485.40 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 492.20 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 489.90 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 495.75 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 494.45 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 498.30 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 492.95 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 488.10 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 486.95 | 75.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 480.45 | 75.45 | 75.45 | - | 0 | 0 | 0 | |||
| 4 Oct | 497.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 502.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 510.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 516.10 | 0 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 445 expiring on 28NOV2024
Delta for 445 CE is 0.04
Historical price for 445 CE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 35.57, the open interest changed by -27 which decreased total open position to 573
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 30.25, the open interest changed by -20 which decreased total open position to 612
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by -8 which decreased total open position to 612
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by 21 which increased total open position to 622
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 26.77, the open interest changed by -107 which decreased total open position to 602
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 28.01, the open interest changed by -29 which decreased total open position to 706
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.3, which was -1.00 lower than the previous day. The implied volatity was 26.83, the open interest changed by 127 which increased total open position to 740
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 24.86, the open interest changed by 275 which increased total open position to 606
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 3.05, which was -3.20 lower than the previous day. The implied volatity was 24.15, the open interest changed by 165 which increased total open position to 333
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 6.25, which was -0.60 lower than the previous day. The implied volatity was 22.13, the open interest changed by 95 which increased total open position to 173
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 6.85, which was -6.15 lower than the previous day. The implied volatity was 21.73, the open interest changed by 75 which increased total open position to 75
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 13, which was -6.25 lower than the previous day. The implied volatity was 27.17, the open interest changed by 165 which increased total open position to 439
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 19.25, which was -0.20 lower than the previous day. The implied volatity was 24.31, the open interest changed by -2 which decreased total open position to 274
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 19.45, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COALINDIA was trading at 449.15. The strike last trading price was 17.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 17.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 16.6, which was -58.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COALINDIA was trading at 489.90. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COALINDIA was trading at 495.75. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COALINDIA was trading at 498.30. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct COALINDIA was trading at 488.10. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct COALINDIA was trading at 486.95. The strike last trading price was 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 75.45, which was 75.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COALINDIA was trading at 497.20. 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 which decreased total open position to
On 3 Oct COALINDIA was trading at 502.35. 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 which decreased total open position to
On 1 Oct COALINDIA was trading at 508.50. 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 which decreased total open position to
On 30 Sept COALINDIA was trading at 510.15. 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 which decreased total open position to
On 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 28NOV2024 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 406.00 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 412.25 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 412.25 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 413.35 | 31 | -1.00 | 27.22 | 0.5 | 0 | 12 |
| 14 Nov | 409.75 | 32 | 8.00 | - | 1 | 0 | 12 |
| 13 Nov | 406.90 | 24 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 12 Nov | 414.05 | 24 | 1.00 | - | 0.5 | 0 | 11.5 |
| 11 Nov | 421.55 | 23 | 1.20 | 23.48 | 7 | -2 | 11 |
| 8 Nov | 424.05 | 21.8 | 8.30 | 23.07 | 12 | 2 | 13 |
| 7 Nov | 435.35 | 13.5 | 0.20 | 23.00 | 35.5 | 9 | 10.5 |
| 6 Nov | 435.80 | 13.3 | 0.50 | 23.93 | 2 | 1 | 1 |
| 4 Nov | 443.30 | 12.8 | 3.30 | 29.75 | 864 | 71 | 327.5 |
| 1 Nov | 454.15 | 9.5 | 0.05 | 31.00 | 12.5 | 6.5 | 256.5 |
| 31 Oct | 452.05 | 9.45 | -1.20 | - | 346 | 67 | 251 |
| 30 Oct | 449.15 | 10.65 | -2.25 | - | 271 | 49 | 185 |
| 29 Oct | 445.55 | 12.9 | -3.00 | - | 216 | 1 | 136 |
| 28 Oct | 441.65 | 15.9 | 6.10 | - | 660 | 107 | 134 |
| 25 Oct | 461.10 | 9.8 | 4.35 | - | 40 | 14 | 27 |
| 24 Oct | 477.25 | 5.45 | -2.05 | - | 16 | 11 | 12 |
| 23 Oct | 474.10 | 7.5 | -0.85 | - | 2 | 1 | 1 |
| 22 Oct | 468.35 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 485.40 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 492.20 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 489.90 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 495.75 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 494.45 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 498.30 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 492.95 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 488.10 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 486.95 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 480.45 | 8.35 | 8.35 | - | 0 | 0 | 0 |
| 4 Oct | 497.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 516.10 | 0 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 445 expiring on 28NOV2024
Delta for 445 PE is 0.00
Historical price for 445 PE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 31, 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 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 31, 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 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 31, 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 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 31, which was -1.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 24
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 32, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 24, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 23, which was 1.20 higher than the previous day. The implied volatity was 23.48, the open interest changed by -4 which decreased total open position to 22
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 21.8, which was 8.30 higher than the previous day. The implied volatity was 23.07, the open interest changed by 4 which increased total open position to 26
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 13.5, which was 0.20 higher than the previous day. The implied volatity was 23.00, the open interest changed by 18 which increased total open position to 21
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 13.3, which was 0.50 higher than the previous day. The implied volatity was 23.93, the open interest changed by 2 which increased total open position to 2
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 12.8, which was 3.30 higher than the previous day. The implied volatity was 29.75, the open interest changed by 142 which increased total open position to 655
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was 31.00, the open interest changed by 13 which increased total open position to 513
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 9.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COALINDIA was trading at 449.15. The strike last trading price was 10.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 12.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 15.9, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 9.8, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 5.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 7.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COALINDIA was trading at 489.90. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COALINDIA was trading at 495.75. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COALINDIA was trading at 498.30. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct COALINDIA was trading at 488.10. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct COALINDIA was trading at 486.95. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 8.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COALINDIA was trading at 497.20. 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 which decreased total open position to
On 3 Oct COALINDIA was trading at 502.35. 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 which decreased total open position to
On 1 Oct COALINDIA was trading at 508.50. 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 which decreased total open position to
On 30 Sept COALINDIA was trading at 510.15. 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 which decreased total open position to
On 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
