COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 449.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.15 | -0.05 | - | 14 | 0 | 102 | |||
| 19 Dec | 391.95 | 0.2 | -0.05 | 46.52 | 1 | 0 | 103 | |||
| 18 Dec | 395.80 | 0.25 | -0.05 | 42.46 | 46 | -26 | 105 | |||
| 17 Dec | 402.90 | 0.3 | -0.10 | 36.79 | 60 | -20 | 137 | |||
| 16 Dec | 410.45 | 0.4 | -0.05 | 31.03 | 55 | 12 | 157 | |||
| 13 Dec | 410.30 | 0.45 | -0.05 | 27.27 | 208 | -22 | 145 | |||
| 12 Dec | 409.10 | 0.5 | -0.30 | 28.75 | 206 | -18 | 166 | |||
| 11 Dec | 416.95 | 0.8 | 0.10 | 24.89 | 270 | 14 | 164 | |||
| 10 Dec | 414.05 | 0.7 | -0.20 | 24.19 | 83 | -13 | 151 | |||
| 9 Dec | 414.00 | 0.9 | -0.45 | 25.48 | 143 | 29 | 165 | |||
| 6 Dec | 417.15 | 1.35 | 0.05 | 23.83 | 130 | 24 | 134 | |||
| 5 Dec | 418.40 | 1.3 | -0.15 | 22.94 | 249 | -2 | 109 | |||
| 4 Dec | 416.65 | 1.45 | -0.30 | 23.45 | 93 | 13 | 113 | |||
| 3 Dec | 422.10 | 1.75 | -0.40 | 21.00 | 60 | -1 | 103 | |||
| 2 Dec | 421.70 | 2.15 | 0.15 | 22.36 | 140 | -5 | 101 | |||
| 29 Nov | 416.40 | 2 | -0.60 | 23.46 | 127 | 31 | 108 | |||
| 28 Nov | 415.20 | 2.6 | -0.40 | 25.11 | 170 | 26 | 77 | |||
| 27 Nov | 417.15 | 3 | -0.45 | 25.01 | 79 | 26 | 54 | |||
| 26 Nov | 411.50 | 3.45 | 0.00 | 0.00 | 0 | 18 | 0 | |||
| 25 Nov | 417.45 | 3.45 | 0.80 | 24.83 | 39 | 18 | 28 | |||
| 22 Nov | 414.05 | 2.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 406.00 | 2.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 2.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 2.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 2.65 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Nov | 409.75 | 2.65 | -0.45 | 22.80 | 6 | 0 | 11 | |||
| 13 Nov | 406.90 | 3.1 | -1.75 | 25.12 | 1 | 0 | 11 | |||
| 12 Nov | 414.05 | 4.85 | -1.90 | 26.05 | 4 | 0 | 7 | |||
| 11 Nov | 421.55 | 6.75 | -5.55 | 25.10 | 2 | -1 | 8 | |||
| 8 Nov | 424.05 | 12.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 435.35 | 12.3 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 6 Nov | 435.80 | 12.3 | -11.80 | 23.60 | 11 | 8 | 8 | |||
| 5 Nov | 434.90 | 24.1 | 1.65 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 449.25 expiring on 26DEC2024
Delta for 449.25 CE is -
Historical price for 449.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.15, 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 102
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.52, the open interest changed by 0 which decreased total open position to 103
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.46, the open interest changed by -26 which decreased total open position to 105
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.79, the open interest changed by -20 which decreased total open position to 137
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 31.03, the open interest changed by 12 which increased total open position to 157
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.27, the open interest changed by -22 which decreased total open position to 145
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 28.75, the open interest changed by -18 which decreased total open position to 166
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 24.89, the open interest changed by 14 which increased total open position to 164
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 24.19, the open interest changed by -13 which decreased total open position to 151
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 25.48, the open interest changed by 29 which increased total open position to 165
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 23.83, the open interest changed by 24 which increased total open position to 134
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 22.94, the open interest changed by -2 which decreased total open position to 109
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 23.45, the open interest changed by 13 which increased total open position to 113
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 21.00, the open interest changed by -1 which decreased total open position to 103
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 22.36, the open interest changed by -5 which decreased total open position to 101
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 23.46, the open interest changed by 31 which increased total open position to 108
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 25.11, the open interest changed by 26 which increased total open position to 77
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 25.01, the open interest changed by 26 which increased total open position to 54
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 3.45, which was 0.80 higher than the previous day. The implied volatity was 24.83, the open interest changed by 18 which increased total open position to 28
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 2.65, 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 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 2.65, 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 2.65, 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 2.65, 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 2.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 11
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 3.1, which was -1.75 lower than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 11
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 4.85, which was -1.90 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 7
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 6.75, which was -5.55 lower than the previous day. The implied volatity was 25.10, the open interest changed by -1 which decreased total open position to 8
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 12.3, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 12.3, which was -11.80 lower than the previous day. The implied volatity was 23.60, the open interest changed by 8 which increased total open position to 8
On 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 449.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 391.95 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 395.80 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 26 | 0.00 | 0.00 | 0 | 3 | 0 |
| 4 Dec | 416.65 | 26 | -4.35 | - | 3 | 2 | 81 |
| 3 Dec | 422.10 | 30.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 421.70 | 30.35 | 1.15 | 34.06 | 1 | 0 | 78 |
| 29 Nov | 416.40 | 29.2 | 0.00 | 0.00 | 0 | 49 | 0 |
| 28 Nov | 415.20 | 29.2 | -2.95 | - | 71 | 47 | 76 |
| 27 Nov | 417.15 | 32.15 | 0.25 | 29.28 | 29 | 27 | 27 |
| 26 Nov | 411.50 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 417.45 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 31.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.90 | 31.9 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 449.25 expiring on 26DEC2024
Delta for 449.25 PE is 0.00
Historical price for 449.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 26, 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 Dec COALINDIA was trading at 391.95. The strike last trading price was 26, 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 Dec COALINDIA was trading at 395.80. The strike last trading price was 26, 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 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 26, 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 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 26, 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 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 26, 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 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 26, 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 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 26, 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 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 26, 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 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 26, 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 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 26, 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 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 26, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 81
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 30.35, 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 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 30.35, which was 1.15 higher than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 78
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 49 which increased total open position to 0
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 29.2, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 76
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 32.15, which was 0.25 higher than the previous day. The implied volatity was 29.28, the open interest changed by 27 which increased total open position to 27
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 31.9, 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 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 414.05. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 406.00. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 412.25. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 412.25. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 413.35. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 409.75. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 406.90. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 414.05. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 421.55. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 424.05. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 435.35. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 435.80. The strike last trading price was 31.9, 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 Nov COALINDIA was trading at 434.90. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
