COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 454.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.1 | -0.05 | - | 2 | 0 | 152 | |||
| 19 Dec | 391.95 | 0.15 | -0.05 | 47.76 | 6 | -4 | 152 | |||
| 18 Dec | 395.80 | 0.2 | -0.05 | 44.05 | 25 | -7 | 160 | |||
| 17 Dec | 402.90 | 0.25 | 0.00 | 38.66 | 37 | -18 | 167 | |||
| 16 Dec | 410.45 | 0.25 | 0.00 | 0.00 | 0 | -21 | 0 | |||
| 13 Dec | 410.30 | 0.25 | -0.10 | 27.01 | 39 | -21 | 185 | |||
| 12 Dec | 409.10 | 0.35 | -0.20 | 29.39 | 154 | 55 | 207 | |||
| 11 Dec | 416.95 | 0.55 | 0.00 | 0.00 | 0 | -18 | 0 | |||
| 10 Dec | 414.05 | 0.55 | -0.10 | 25.47 | 229 | -18 | 152 | |||
| 9 Dec | 414.00 | 0.65 | -0.25 | 26.18 | 55 | 15 | 168 | |||
| 6 Dec | 417.15 | 0.9 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 5 Dec | 418.40 | 0.9 | -0.15 | 23.26 | 210 | 8 | 155 | |||
| 4 Dec | 416.65 | 1.05 | -0.30 | 23.92 | 146 | -16 | 146 | |||
|
|
||||||||||
| 3 Dec | 422.10 | 1.35 | -0.20 | 21.96 | 99 | 9 | 159 | |||
| 2 Dec | 421.70 | 1.55 | 0.05 | 22.67 | 155 | 26 | 151 | |||
| 29 Nov | 416.40 | 1.5 | -0.40 | 23.84 | 139 | 41 | 126 | |||
| 28 Nov | 415.20 | 1.9 | -0.40 | 24.95 | 216 | 52 | 82 | |||
| 27 Nov | 417.15 | 2.3 | 0.55 | 25.23 | 56 | 18 | 32 | |||
| 26 Nov | 411.50 | 1.75 | -63.05 | 26.03 | 20 | 15 | 15 | |||
| 25 Nov | 417.45 | 64.8 | 0.00 | 7.18 | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 64.8 | 0.00 | 7.82 | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 64.8 | 0.00 | 9.31 | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 64.8 | 0.00 | 7.96 | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 64.8 | 0.00 | 7.96 | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 64.8 | 0.00 | 7.44 | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 64.8 | 0.00 | 7.65 | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 64.8 | 0.00 | 8.20 | 0 | 0 | 0 | |||
| 12 Nov | 414.05 | 64.8 | 0.00 | 6.84 | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 64.8 | 0.00 | 5.23 | 0 | 0 | 0 | |||
| 8 Nov | 424.05 | 64.8 | 0.00 | 4.71 | 0 | 0 | 0 | |||
| 7 Nov | 435.35 | 64.8 | 0.00 | 2.40 | 0 | 0 | 0 | |||
| 6 Nov | 435.80 | 64.8 | 0.00 | 2.14 | 0 | 0 | 0 | |||
| 5 Nov | 434.90 | 64.8 | 2.60 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 454.25 expiring on 26DEC2024
Delta for 454.25 CE is -
Historical price for 454.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.1, 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 152
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.76, the open interest changed by -4 which decreased total open position to 152
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.05, the open interest changed by -7 which decreased total open position to 160
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.66, the open interest changed by -18 which decreased total open position to 167
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 27.01, the open interest changed by -21 which decreased total open position to 185
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 29.39, the open interest changed by 55 which increased total open position to 207
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 25.47, the open interest changed by -18 which decreased total open position to 152
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 26.18, the open interest changed by 15 which increased total open position to 168
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 23.26, the open interest changed by 8 which increased total open position to 155
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 23.92, the open interest changed by -16 which decreased total open position to 146
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 21.96, the open interest changed by 9 which increased total open position to 159
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 22.67, the open interest changed by 26 which increased total open position to 151
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 23.84, the open interest changed by 41 which increased total open position to 126
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 24.95, the open interest changed by 52 which increased total open position to 82
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was 25.23, the open interest changed by 18 which increased total open position to 32
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 1.75, which was -63.05 lower than the previous day. The implied volatity was 26.03, the open interest changed by 15 which increased total open position to 15
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 64.8, which was 0.00 lower than the previous day. The implied volatity was 7.18, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 7.82, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 9.31, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 7.44, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 7.65, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 8.20, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 6.84, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 5.23, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 2.40, 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 64.8, which was 0.00 lower than the previous day. The implied volatity was 2.14, 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 64.8, which was lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 454.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 391.95 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 395.80 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 402.90 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 410.45 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 410.30 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 409.10 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 416.95 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 414.05 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 414.00 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 417.15 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 418.40 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 416.65 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 422.10 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 421.70 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 416.40 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 415.20 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 417.15 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 411.50 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 417.45 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.90 | 19.75 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 454.25 expiring on 26DEC2024
Delta for 454.25 PE is -
Historical price for 454.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 391.95. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 395.80. The strike last trading price was 19.75, 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 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 19.75, 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 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 410.30. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 409.10. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 416.95. The strike last trading price was 19.75, 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 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 414.00. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 417.15. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 418.40. The strike last trading price was 19.75, 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 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 19.75, 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 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 19.75, 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 Dec COALINDIA was trading at 421.70. The strike last trading price was 19.75, 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 Nov COALINDIA was trading at 416.40. The strike last trading price was 19.75, 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 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 19.75, 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 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 19.75, 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 Nov COALINDIA was trading at 411.50. The strike last trading price was 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
