COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 42.9 | -7.25 | 1,09,200 | 31,500 | 1,55,400 | ||||
| 5 Sept | 497.00 | 50.15 | -6.20 | 12,600 | 4,200 | 1,21,800 | ||||
| 4 Sept | 503.65 | 56.35 | -15.65 | 1,09,200 | 8,400 | 1,17,600 | ||||
| 3 Sept | 519.60 | 72 | 0.80 | 2,100 | 0 | 1,07,100 | ||||
| 2 Sept | 520.85 | 71.2 | -9.55 | 8,400 | 2,100 | 1,07,100 | ||||
| 30 Aug | 524.95 | 80.75 | 6.75 | 2,100 | 0 | 1,02,900 | ||||
| 29 Aug | 527.55 | 74 | -7.40 | 27,300 | 23,100 | 1,02,900 | ||||
| 28 Aug | 526.35 | 81.4 | -4.60 | 4,200 | 0 | 75,600 | ||||
| 27 Aug | 531.40 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 538.10 | 86 | 0.00 | 0 | -14,700 | 0 | ||||
| 23 Aug | 538.85 | 86 | 1.80 | 84,000 | -6,300 | 84,000 | ||||
| 22 Aug | 528.85 | 84.2 | -0.30 | 4,200 | 0 | 90,300 | ||||
| 21 Aug | 532.20 | 84.5 | 3.50 | 6,300 | 0 | 92,400 | ||||
| 20 Aug | 524.60 | 81 | 21.00 | 98,700 | -42,000 | 1,34,400 | ||||
| 19 Aug | 522.00 | 60 | 0.00 | 0 | 42,000 | 0 | ||||
| 16 Aug | 512.30 | 60 | 3.05 | 69,300 | 0 | 1,34,400 | ||||
| 14 Aug | 504.70 | 56.95 | -5.30 | 1,57,500 | 1,30,200 | 1,30,200 | ||||
| 13 Aug | 521.75 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 523.95 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 529.80 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 523.45 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 531.50 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 499.60 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 506.80 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 524.50 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 540.40 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 519.35 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 62.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 62.25 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 450 expiring on 26SEP2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 42.9, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 155400
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 50.15, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 121800
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 56.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 117600
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 72, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107100
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 71.2, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 107100
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 80.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102900
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 74, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 102900
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 81.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 86, 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 86, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 0
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 86, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 84000
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 84.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90300
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 84.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 81, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 134400
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 0
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 60, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134400
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 56.95, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 130200 which increased total open position to 130200
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 62.25, 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 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 62.25, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 62.25, 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 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 62.25, 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 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 62.25, 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 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 62.25, 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 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 62.25, 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 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 62.25, 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 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 62.25, 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 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 62.25, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 62.25, 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 62.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 2.5 | 0.90 | 47,88,000 | 5,16,600 | 19,42,500 |
| 5 Sept | 497.00 | 1.6 | 0.05 | 8,86,200 | 1,68,000 | 14,25,900 |
| 4 Sept | 503.65 | 1.55 | 0.90 | 30,11,400 | 6,99,300 | 13,02,000 |
| 3 Sept | 519.60 | 0.65 | -0.15 | 1,28,100 | -2,100 | 6,02,700 |
| 2 Sept | 520.85 | 0.8 | 0.05 | 2,10,000 | 33,600 | 6,09,000 |
| 30 Aug | 524.95 | 0.75 | -0.25 | 4,01,100 | 1,13,400 | 5,73,300 |
| 29 Aug | 527.55 | 1 | 0.05 | 4,64,100 | 1,51,200 | 4,64,100 |
| 28 Aug | 526.35 | 0.95 | 0.10 | 25,200 | 2,100 | 3,10,800 |
| 27 Aug | 531.40 | 0.85 | 0.10 | 69,300 | 35,700 | 3,08,700 |
| 26 Aug | 538.10 | 0.75 | 0.00 | 67,200 | 14,700 | 2,70,900 |
| 23 Aug | 538.85 | 0.75 | -0.15 | 1,44,900 | 50,400 | 2,56,200 |
| 22 Aug | 528.85 | 0.9 | -0.05 | 44,100 | 14,700 | 2,07,900 |
| 21 Aug | 532.20 | 0.95 | -0.05 | 58,800 | 23,100 | 1,91,100 |
| 20 Aug | 524.60 | 1 | -0.35 | 86,100 | 10,500 | 1,68,000 |
| 19 Aug | 522.00 | 1.35 | -0.70 | 75,600 | -8,400 | 1,55,400 |
| 16 Aug | 512.30 | 2.05 | -1.80 | 1,40,700 | -4,200 | 1,53,300 |
| 14 Aug | 504.70 | 3.85 | 1.50 | 1,61,700 | 39,900 | 1,57,500 |
| 13 Aug | 521.75 | 2.35 | 0.20 | 12,600 | 0 | 1,13,400 |
| 12 Aug | 523.95 | 2.15 | -0.50 | 8,400 | -4,200 | 1,11,300 |
| 9 Aug | 529.80 | 2.65 | -0.10 | 2,100 | 0 | 1,15,500 |
| 8 Aug | 523.45 | 2.75 | -0.05 | 8,400 | 4,200 | 1,15,500 |
| 7 Aug | 531.50 | 2.8 | -2.50 | 50,400 | 18,900 | 1,09,200 |
| 6 Aug | 499.60 | 5.3 | 0.05 | 16,800 | 6,300 | 86,100 |
| 5 Aug | 506.80 | 5.25 | 3.20 | 65,100 | 23,100 | 79,800 |
| 2 Aug | 524.50 | 2.05 | 0.25 | 16,800 | 6,300 | 56,700 |
| 1 Aug | 540.40 | 1.8 | -1.00 | 4,200 | 2,100 | 50,400 |
| 30 Jul | 519.35 | 2.8 | -0.70 | 25,200 | 16,800 | 46,200 |
| 29 Jul | 512.15 | 3.5 | -0.30 | 29,400 | 29,400 | 29,400 |
| 26 Jul | 509.85 | 3.8 | 12,600 | 0 | 0 | |
For Coal India Ltd - strike price 450 expiring on 26SEP2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 2.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 516600 which increased total open position to 1942500
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1425900
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 1.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 699300 which increased total open position to 1302000
On 3 Sept COALINDIA was trading at 519.60. 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 -2100 which decreased total open position to 602700
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 609000
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 573300
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 464100
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 310800
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 308700
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 0.75, 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 270900
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 256200
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 207900
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 191100
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 168000
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 155400
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 2.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 153300
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 3.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 157500
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113400
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 111300
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115500
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 115500
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 2.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 109200
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 5.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 86100
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 5.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 79800
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 56700
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 1.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 50400
On 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 46200
On 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 3.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 29400
On 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0