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 | 36.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 489.55 | 36.45 | - | 2,100 | 0 | 14,700 | ||||
| 3 Jul | 484.95 | 33.05 | - | 2,100 | 0 | 14,700 | ||||
| 2 Jul | 479.10 | 30.95 | - | 29,400 | -12,600 | 16,800 | ||||
| 1 Jul | 474.80 | 28.4 | - | 4,200 | -4,200 | 29,400 | ||||
| 28 Jun | 473.15 | 28.1 | - | 25,200 | -2,100 | 33,600 | ||||
| 27 Jun | 467.05 | 25.2 | - | 18,900 | 0 | 35,700 | ||||
| 26 Jun | 468.75 | 26.1 | - | 39,900 | 33,600 | 33,600 | ||||
| 25 Jun | 469.25 | 44.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jun | 473.70 | 44.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 480.20 | 44.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 483.15 | 44.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 44.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 44.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 44.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 44.35 | - | 0 | 4,200 | 0 | ||||
| 12 Jun | 488.70 | 44.35 | - | 8,400 | 2,100 | 2,100 | ||||
| 11 Jun | 476.35 | 46.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 46.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 46.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 46.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 46.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 46.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 46.00 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 46.00 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 455 expiring on 25JUL2024
Delta for 455 CE is -
Historical price for 455 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 36.45, 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 Jul COALINDIA was trading at 489.55. The strike last trading price was 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 16800
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 28.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 29400
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 28.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 33600
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35700
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 26.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 33600
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 44.35, 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 Jun COALINDIA was trading at 473.70. The strike last trading price was 44.35, 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 Jun COALINDIA was trading at 480.20. The strike last trading price was 44.35, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 44.35, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 44.35, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 44.35, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 44.35, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 46.00, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 46.00, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 46.00, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 46.00, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 46.00, 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 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 46.00, 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 31 May COALINDIA was trading at 491.20. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 1.55 | -0.40 | - | 2,52,000 | 27,300 | 2,33,100 |
| 4 Jul | 489.55 | 1.95 | - | 3,82,200 | -44,100 | 2,05,800 | |
| 3 Jul | 484.95 | 2.95 | - | 7,77,000 | -1,00,800 | 2,49,900 | |
| 2 Jul | 479.10 | 4.3 | - | 9,89,100 | 1,95,300 | 3,54,900 | |
| 1 Jul | 474.80 | 5.5 | - | 2,18,400 | 50,400 | 1,59,600 | |
| 28 Jun | 473.15 | 6.5 | - | 3,65,400 | 12,600 | 1,09,200 | |
| 27 Jun | 467.05 | 9 | - | 1,13,400 | 25,200 | 96,600 | |
| 26 Jun | 468.75 | 9.25 | - | 54,600 | 8,400 | 71,400 | |
| 25 Jun | 469.25 | 9.45 | - | 1,07,100 | 52,500 | 63,000 | |
| 24 Jun | 473.70 | 7.9 | - | 12,600 | 4,200 | 6,300 | |
| 21 Jun | 480.20 | 4.65 | - | 0 | 0 | 0 | |
| 20 Jun | 483.15 | 4.65 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 4.65 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 4.65 | - | 6,300 | 4,200 | 4,200 | |
| 14 Jun | 486.95 | 9.85 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 9.85 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 9.85 | - | 0 | 2,100 | 0 | |
| 11 Jun | 476.35 | 9.85 | - | 4,200 | 2,100 | 2,100 | |
| 10 Jun | 477.70 | 13.80 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 13.80 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 13.80 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 13.80 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 13.80 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 13.80 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 13.80 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 455 expiring on 25JUL2024
Delta for 455 PE is -
Historical price for 455 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 233100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 205800
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -100800 which decreased total open position to 249900
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 195300 which increased total open position to 354900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 159600
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 109200
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 96600
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 71400
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 63000
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6300
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 4.65, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 4.65, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 4.65, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 9.85, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 9.85, 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 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 9.85, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 13.80, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 13.80, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 13.80, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 13.80, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 13.80, 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 13.80, 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 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0