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 | 45 | 1.90 | - | 33,600 | -14,700 | 2,18,400 | |||
| 4 Jul | 489.55 | 43.1 | - | 86,100 | -50,400 | 2,33,100 | ||||
| 3 Jul | 484.95 | 39.7 | - | 1,32,300 | -12,600 | 2,83,500 | ||||
| 2 Jul | 479.10 | 34.95 | - | 4,05,300 | -1,09,200 | 2,94,000 | ||||
| 1 Jul | 474.80 | 32.7 | - | 1,09,200 | 2,100 | 4,03,200 | ||||
| 28 Jun | 473.15 | 31.55 | - | 1,34,400 | -48,300 | 4,01,100 | ||||
| 27 Jun | 467.05 | 28.9 | - | 2,98,200 | 1,11,300 | 4,49,400 | ||||
| 26 Jun | 468.75 | 29.55 | - | 1,49,100 | 1,17,600 | 3,36,000 | ||||
| 25 Jun | 469.25 | 30.55 | - | 1,38,600 | 73,500 | 2,18,400 | ||||
|
|
||||||||||
| 24 Jun | 473.70 | 34.75 | - | 90,300 | 39,900 | 1,42,800 | ||||
| 21 Jun | 480.20 | 39.65 | - | 56,700 | 25,200 | 1,02,900 | ||||
| 20 Jun | 483.15 | 42.00 | - | 10,500 | 12,600 | 77,700 | ||||
| 19 Jun | 477.95 | 40.00 | - | 33,600 | 18,900 | 65,100 | ||||
| 18 Jun | 489.05 | 47.15 | - | 6,300 | 4,200 | 42,000 | ||||
| 14 Jun | 486.95 | 46.00 | - | 6,300 | 4,200 | 37,800 | ||||
| 13 Jun | 487.90 | 44.50 | - | 14,700 | 4,200 | 33,600 | ||||
| 12 Jun | 488.70 | 40.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 40.00 | - | 4,200 | 0 | 29,400 | ||||
| 10 Jun | 477.70 | 42.00 | - | 21,000 | 2,100 | 25,200 | ||||
| 7 Jun | 479.15 | 44.30 | - | 8,400 | 6,300 | 21,000 | ||||
| 6 Jun | 472.95 | 47.20 | - | 8,400 | 2,100 | 14,700 | ||||
| 5 Jun | 460.55 | 31.10 | - | 33,600 | 12,600 | 12,600 | ||||
| 4 Jun | 441.90 | 28.50 | - | 2,100 | 0 | 0 | ||||
| 3 Jun | 512.35 | 37.95 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 37.95 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 37.95 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 37.95 | - | 0 | 0 | 0 | ||||
| 27 May | 494.45 | 37.95 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 37.95 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 37.95 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 37.95 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 37.95 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 450 expiring on 25JUL2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 45, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 218400
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 43.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 233100
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 39.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 283500
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -109200 which decreased total open position to 294000
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 403200
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -48300 which decreased total open position to 401100
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 111300 which increased total open position to 449400
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 336000
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 218400
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 34.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 142800
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 102900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 77700
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 65100
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 42000
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 37800
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 33600
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 40.00, 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 40.00, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 25200
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 44.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 21000
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 47.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14700
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 31.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 28.50, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 | 1.15 | -0.30 | - | 6,32,100 | -90,300 | 16,61,100 |
| 4 Jul | 489.55 | 1.45 | - | 13,25,100 | -2,16,300 | 17,51,400 | |
| 3 Jul | 484.95 | 2.25 | - | 17,38,800 | -1,55,400 | 19,67,700 | |
| 2 Jul | 479.10 | 3.45 | - | 26,41,800 | 1,13,400 | 21,52,500 | |
| 1 Jul | 474.80 | 4.45 | - | 12,53,700 | 50,400 | 20,39,100 | |
| 28 Jun | 473.15 | 5.15 | - | 18,16,500 | 2,22,600 | 19,88,700 | |
| 27 Jun | 467.05 | 7.2 | - | 11,82,300 | 2,77,200 | 17,66,100 | |
| 26 Jun | 468.75 | 7.65 | - | 6,23,700 | 1,68,000 | 14,86,800 | |
| 25 Jun | 469.25 | 7.4 | - | 10,31,100 | 1,21,800 | 13,18,800 | |
| 24 Jun | 473.70 | 6.45 | - | 9,32,400 | 1,51,200 | 11,97,000 | |
| 21 Jun | 480.20 | 5.90 | - | 5,06,100 | 90,300 | 10,43,700 | |
| 20 Jun | 483.15 | 5.25 | - | 8,02,200 | 2,85,600 | 9,51,300 | |
| 19 Jun | 477.95 | 6.35 | - | 5,54,400 | 1,38,600 | 6,65,700 | |
| 18 Jun | 489.05 | 3.50 | - | 2,94,000 | 1,13,400 | 5,25,000 | |
| 14 Jun | 486.95 | 4.50 | - | 2,64,600 | 1,26,000 | 4,11,600 | |
| 13 Jun | 487.90 | 4.95 | - | 1,21,800 | 0 | 2,83,500 | |
| 12 Jun | 488.70 | 5.15 | - | 1,70,100 | 52,500 | 2,81,400 | |
| 11 Jun | 476.35 | 8.60 | - | 84,000 | 35,700 | 2,26,800 | |
| 10 Jun | 477.70 | 8.95 | - | 1,19,700 | 73,500 | 1,91,100 | |
| 7 Jun | 479.15 | 10.50 | - | 27,300 | 6,300 | 98,700 | |
| 6 Jun | 472.95 | 14.35 | - | 69,300 | 18,900 | 92,400 | |
| 5 Jun | 460.55 | 18.00 | - | 14,700 | 2,100 | 73,500 | |
| 4 Jun | 441.90 | 33.00 | - | 73,500 | 18,900 | 71,400 | |
| 3 Jun | 512.35 | 5.35 | - | 63,000 | 10,500 | 52,500 | |
| 31 May | 491.20 | 9.10 | - | 39,900 | 8,400 | 44,100 | |
| 30 May | 482.15 | 12.15 | - | 14,700 | 35,700 | 35,700 | |
| 28 May | 487.65 | 11.85 | - | 0 | 2,100 | 0 | |
| 27 May | 494.45 | 11.85 | - | 6,300 | -2,100 | 21,000 | |
| 24 May | 501.00 | 14.00 | - | 4,200 | 2,100 | 23,100 | |
| 23 May | 497.30 | 12.15 | - | 23,100 | 18,900 | 18,900 | |
| 22 May | 501.70 | 27.40 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 27.40 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 450 expiring on 25JUL2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -90300 which decreased total open position to 1661100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -216300 which decreased total open position to 1751400
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -155400 which decreased total open position to 1967700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 2152500
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 2039100
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 222600 which increased total open position to 1988700
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 1766100
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1486800
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 1318800
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 1197000
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 1043700
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 285600 which increased total open position to 951300
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 665700
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 525000
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 411600
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 283500
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 281400
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 226800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 191100
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 98700
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 92400
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 73500
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 71400
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 52500
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 44100
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 35700
On 28 May COALINDIA was trading at 487.65. The strike last trading price was 11.85, 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 27 May COALINDIA was trading at 494.45. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 21000
On 24 May COALINDIA was trading at 501.00. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23100
On 23 May COALINDIA was trading at 497.30. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 18900
On 22 May COALINDIA was trading at 501.70. The strike last trading price was 27.40, 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 27.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0