COALINDIA
Coal India Ltd
Historical option data for COALINDIA
21 Nov 2024 04:12 PM IST
| COALINDIA 28NOV2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 406.00 | 0.2 | -0.15 | 36.59 | 185 | -65.5 | 250.5 | |||
| 20 Nov | 412.25 | 0.35 | 0.00 | 31.29 | 272 | 9.5 | 322 | |||
| 19 Nov | 412.25 | 0.35 | -0.20 | 31.29 | 272 | 15.5 | 322 | |||
| 18 Nov | 413.35 | 0.55 | 0.05 | 31.56 | 285.5 | -37 | 309 | |||
| 14 Nov | 409.75 | 0.5 | -0.10 | 27.63 | 141.5 | -9.5 | 348 | |||
| 13 Nov | 406.90 | 0.6 | -0.40 | 29.36 | 523 | -64.5 | 355.5 | |||
| 12 Nov | 414.05 | 1 | -0.65 | 27.90 | 411.5 | -9 | 419.5 | |||
| 11 Nov | 421.55 | 1.65 | -0.65 | 25.34 | 405 | 112.5 | 425 | |||
| 8 Nov | 424.05 | 2.3 | -2.30 | 24.77 | 712.5 | 90.5 | 312.5 | |||
| 7 Nov | 435.35 | 4.6 | -0.50 | 22.16 | 877 | 94.5 | 222 | |||
| 6 Nov | 435.80 | 5.1 | -5.45 | 21.79 | 467 | 129.5 | 129.5 | |||
| 4 Nov | 443.30 | 10.55 | -5.65 | 26.94 | 2,265 | 56.5 | 814.5 | |||
| 1 Nov | 454.15 | 16.2 | -0.15 | 24.40 | 200.5 | -24 | 758 | |||
| 31 Oct | 452.05 | 16.35 | 1.35 | - | 1,976 | 107 | 775 | |||
| 30 Oct | 449.15 | 15 | 0.40 | - | 1,757 | 125 | 666 | |||
| 29 Oct | 445.55 | 14.6 | 0.50 | - | 1,203 | 96 | 540 | |||
| 28 Oct | 441.65 | 14.1 | -11.85 | - | 3,241 | 387 | 445 | |||
| 25 Oct | 461.10 | 25.95 | -12.55 | - | 80 | 21 | 58 | |||
| 24 Oct | 477.25 | 38.5 | 5.15 | - | 11 | 7 | 36 | |||
| 23 Oct | 474.10 | 33.35 | 1.35 | - | 10 | 2 | 28 | |||
| 22 Oct | 468.35 | 32 | -13.00 | - | 11 | 6 | 24 | |||
| 21 Oct | 485.40 | 45 | -9.00 | - | 8 | 7 | 17 | |||
| 18 Oct | 492.20 | 54 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 489.90 | 54 | 0.00 | - | 0 | 6 | 0 | |||
| 16 Oct | 495.75 | 54 | -2.00 | - | 6 | 5 | 9 | |||
| 15 Oct | 494.45 | 56 | 0.00 | - | 0 | 2 | 0 | |||
|
|
||||||||||
| 14 Oct | 498.30 | 56 | 6.80 | - | 2 | 1 | 3 | |||
| 11 Oct | 492.95 | 49.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 488.10 | 49.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 486.95 | 49.2 | 0.00 | - | 0 | 2 | 0 | |||
| 8 Oct | 491.85 | 49.2 | -22.45 | - | 2 | 1 | 1 | |||
| 7 Oct | 480.45 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 497.20 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 502.35 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 510.15 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 516.10 | 71.65 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 450 expiring on 28NOV2024
Delta for 450 CE is 0.03
Historical price for 450 CE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 36.59, the open interest changed by -131 which decreased total open position to 501
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.29, the open interest changed by 19 which increased total open position to 644
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 31.29, the open interest changed by 31 which increased total open position to 644
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 31.56, the open interest changed by -74 which decreased total open position to 618
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 27.63, the open interest changed by -19 which decreased total open position to 696
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 29.36, the open interest changed by -129 which decreased total open position to 711
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 27.90, the open interest changed by -18 which decreased total open position to 839
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 25.34, the open interest changed by 225 which increased total open position to 850
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 2.3, which was -2.30 lower than the previous day. The implied volatity was 24.77, the open interest changed by 181 which increased total open position to 625
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was 22.16, the open interest changed by 189 which increased total open position to 444
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 5.1, which was -5.45 lower than the previous day. The implied volatity was 21.79, the open interest changed by 259 which increased total open position to 259
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 10.55, which was -5.65 lower than the previous day. The implied volatity was 26.94, the open interest changed by 113 which increased total open position to 1629
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 16.2, which was -0.15 lower than the previous day. The implied volatity was 24.40, the open interest changed by -48 which decreased total open position to 1516
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 16.35, which was 1.35 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 15, which was 0.40 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 14.6, which was 0.50 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 14.1, which was -11.85 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 25.95, which was -12.55 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 38.5, which was 5.15 higher 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 33.35, which was 1.35 higher 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 32, which was -13.00 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 45, which was -9.00 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 54, 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 54, 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 54, which was -2.00 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 56, 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 56, which was 6.80 higher 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 49.2, 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 49.2, 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 49.2, 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 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 49.2, which was -22.45 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 71.65, 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 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 71.65, 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 71.65, 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 71.65, 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 71.65, 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 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 28NOV2024 450 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 | 29.85 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 412.25 | 29.85 | 0.00 | - | 4.5 | 2 | 34 |
| 19 Nov | 412.25 | 29.85 | -5.55 | - | 4.5 | 2 | 34 |
| 18 Nov | 413.35 | 35.4 | -3.75 | - | 1.5 | 0 | 31.5 |
| 14 Nov | 409.75 | 39.15 | 0.15 | 34.30 | 2 | 0 | 31.5 |
| 13 Nov | 406.90 | 39 | 5.60 | - | 4.5 | -1 | 30.5 |
| 12 Nov | 414.05 | 33.4 | 5.95 | - | 4.5 | -1.5 | 31 |
| 11 Nov | 421.55 | 27.45 | -0.40 | 24.29 | 16 | -6 | 32 |
| 8 Nov | 424.05 | 27.85 | 10.85 | 30.15 | 33 | 7 | 38 |
| 7 Nov | 435.35 | 17 | 1.05 | 23.58 | 70 | 10.5 | 31 |
| 6 Nov | 435.80 | 15.95 | 0.70 | 22.69 | 37 | 20.5 | 20.5 |
| 4 Nov | 443.30 | 15.25 | 3.95 | 29.37 | 1,291 | -32 | 631 |
| 1 Nov | 454.15 | 11.3 | -0.25 | 30.52 | 124.5 | -19 | 663 |
| 31 Oct | 452.05 | 11.55 | -1.20 | - | 1,114 | 218 | 685 |
| 30 Oct | 449.15 | 12.75 | -2.35 | - | 1,088 | 170 | 467 |
| 29 Oct | 445.55 | 15.1 | -3.05 | - | 260 | 3 | 298 |
| 28 Oct | 441.65 | 18.15 | 6.15 | - | 2,200 | 144 | 294 |
| 25 Oct | 461.10 | 12 | 5.50 | - | 253 | 22 | 150 |
| 24 Oct | 477.25 | 6.5 | -1.40 | - | 47 | 13 | 127 |
| 23 Oct | 474.10 | 7.9 | -1.40 | - | 180 | 29 | 114 |
| 22 Oct | 468.35 | 9.3 | 4.70 | - | 127 | 17 | 85 |
| 21 Oct | 485.40 | 4.6 | 1.50 | - | 89 | 18 | 68 |
| 18 Oct | 492.20 | 3.1 | -0.70 | - | 70 | 13 | 51 |
| 17 Oct | 489.90 | 3.8 | 0.65 | - | 406 | 23 | 38 |
| 16 Oct | 495.75 | 3.15 | -0.50 | - | 4 | 3 | 16 |
| 15 Oct | 494.45 | 3.65 | 0.55 | - | 13 | 9 | 12 |
| 14 Oct | 498.30 | 3.1 | -6.35 | - | 7 | 3 | 3 |
| 11 Oct | 492.95 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 488.10 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 486.95 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 491.85 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 480.45 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 497.20 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 516.10 | 9.45 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 450 expiring on 28NOV2024
Delta for 450 PE is 0.00
Historical price for 450 PE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 29.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 29.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 68
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 29.85, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 68
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 35.4, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 39.15, which was 0.15 higher than the previous day. The implied volatity was 34.30, the open interest changed by 0 which decreased total open position to 63
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 39, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 33.4, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 62
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 27.45, which was -0.40 lower than the previous day. The implied volatity was 24.29, the open interest changed by -12 which decreased total open position to 64
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was 30.15, the open interest changed by 14 which increased total open position to 76
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by 21 which increased total open position to 62
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 15.95, which was 0.70 higher than the previous day. The implied volatity was 22.69, the open interest changed by 41 which increased total open position to 41
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 15.25, which was 3.95 higher than the previous day. The implied volatity was 29.37, the open interest changed by -64 which decreased total open position to 1262
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 11.3, which was -0.25 lower than the previous day. The implied volatity was 30.52, the open interest changed by -38 which decreased total open position to 1326
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 11.55, 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 12.75, which was -2.35 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 15.1, which was -3.05 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 18.15, which was 6.15 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 12, which was 5.50 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 6.5, which was -1.40 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 7.9, which was -1.40 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 9.3, which was 4.70 higher 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 4.6, which was 1.50 higher 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 3.1, which was -0.70 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 3.8, which was 0.65 higher 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 3.15, which was -0.50 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 3.65, which was 0.55 higher 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 3.1, which was -6.35 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 9.45, 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 9.45, 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 9.45, 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 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 9.45, 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 9.45, 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 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 9.45, 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 3 Oct COALINDIA was trading at 502.35. The strike last trading price was 9.45, 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 1 Oct COALINDIA was trading at 508.50. The strike last trading price was 9.45, 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 30 Sept COALINDIA was trading at 510.15. The strike last trading price was 9.45, 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 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
