COALINDIA
Coal India Ltd
Historical option data for COALINDIA
21 Nov 2024 04:12 PM IST
| COALINDIA 28NOV2024 455 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 406.00 | 0.2 | -0.05 | 39.94 | 16.5 | -6.5 | 87 | |||
| 20 Nov | 412.25 | 0.25 | 0.00 | 32.67 | 44.5 | 19 | 94 | |||
| 19 Nov | 412.25 | 0.25 | -0.25 | 32.67 | 44.5 | 19.5 | 94 | |||
| 18 Nov | 413.35 | 0.5 | 0.10 | 34.15 | 15.5 | -2.5 | 75.5 | |||
| 14 Nov | 409.75 | 0.4 | -0.05 | 29.04 | 46 | 7 | 79 | |||
| 13 Nov | 406.90 | 0.45 | -0.30 | 30.24 | 76 | -17.5 | 72 | |||
| 12 Nov | 414.05 | 0.75 | -0.50 | 28.72 | 139.5 | -19 | 97.5 | |||
| 11 Nov | 421.55 | 1.25 | -0.40 | 26.25 | 96.5 | 7.5 | 117 | |||
| 8 Nov | 424.05 | 1.65 | -1.75 | 25.01 | 343.5 | 46 | 113 | |||
| 7 Nov | 435.35 | 3.4 | -0.35 | 22.48 | 158 | 60 | 67.5 | |||
| 6 Nov | 435.80 | 3.75 | -4.60 | 21.96 | 40 | 8 | 8 | |||
| 4 Nov | 443.30 | 8.35 | -4.65 | 26.55 | 915 | 339.5 | 562 | |||
| 1 Nov | 454.15 | 13 | -0.60 | 23.51 | 87 | 7.5 | 222.5 | |||
| 31 Oct | 452.05 | 13.6 | 0.80 | - | 580 | 63 | 216 | |||
| 30 Oct | 449.15 | 12.8 | 0.45 | - | 535 | 26 | 153 | |||
| 29 Oct | 445.55 | 12.35 | 0.55 | - | 182 | 52 | 128 | |||
|
|
||||||||||
| 28 Oct | 441.65 | 11.8 | -56.15 | - | 234 | 76 | 76 | |||
| 25 Oct | 461.10 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 477.25 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 474.10 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 468.35 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 485.40 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 492.20 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 489.90 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 495.75 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 494.45 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 498.30 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 492.95 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 488.10 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 486.95 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 491.85 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 480.45 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 497.20 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 502.35 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 510.15 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 516.10 | 67.95 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 455 expiring on 28NOV2024
Delta for 455 CE is 0.02
Historical price for 455 CE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.94, the open interest changed by -13 which decreased total open position to 174
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 32.67, the open interest changed by 38 which increased total open position to 188
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 32.67, the open interest changed by 39 which increased total open position to 188
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 34.15, the open interest changed by -5 which decreased total open position to 151
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 14 which increased total open position to 158
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 30.24, the open interest changed by -35 which decreased total open position to 144
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 28.72, the open interest changed by -38 which decreased total open position to 195
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 26.25, the open interest changed by 15 which increased total open position to 234
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 1.65, which was -1.75 lower than the previous day. The implied volatity was 25.01, the open interest changed by 92 which increased total open position to 226
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was 22.48, the open interest changed by 120 which increased total open position to 135
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 3.75, which was -4.60 lower than the previous day. The implied volatity was 21.96, the open interest changed by 16 which increased total open position to 16
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 8.35, which was -4.65 lower than the previous day. The implied volatity was 26.55, the open interest changed by 679 which increased total open position to 1124
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 13, which was -0.60 lower than the previous day. The implied volatity was 23.51, the open interest changed by 15 which increased total open position to 445
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 13.6, which was 0.80 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 12.8, which was 0.45 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 12.35, 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 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 11.8, which was -56.15 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 67.95, 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 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 67.95, 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 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 67.95, 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 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 67.95, 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 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 67.95, 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 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 67.95, 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 67.95, 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 67.95, 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 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 67.95, 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 67.95, 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 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 28NOV2024 455 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 | 34.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 412.25 | 34.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 412.25 | 34.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 413.35 | 34.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 409.75 | 34.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 406.90 | 34.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.05 | 34.2 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 11 Nov | 421.55 | 34.2 | 3.15 | 35.52 | 0.5 | 0 | 1 |
| 8 Nov | 424.05 | 31.05 | 10.40 | 26.73 | 1 | 0 | 1 |
| 7 Nov | 435.35 | 20.65 | -2.15 | 23.71 | 1.5 | 0.5 | 1 |
| 6 Nov | 435.80 | 22.8 | 5.00 | 31.48 | 0.5 | 0 | 0 |
| 4 Nov | 443.30 | 17.8 | 4.05 | 28.55 | 182.5 | 12.5 | 178.5 |
| 1 Nov | 454.15 | 13.75 | -0.15 | 30.86 | 61 | 13.5 | 165.5 |
| 31 Oct | 452.05 | 13.9 | -1.65 | - | 189 | 37 | 153 |
| 30 Oct | 449.15 | 15.55 | -2.45 | - | 161 | 39 | 106 |
| 29 Oct | 445.55 | 18 | -3.85 | - | 73 | 1 | 67 |
| 28 Oct | 441.65 | 21.85 | 8.35 | - | 202 | 27 | 64 |
| 25 Oct | 461.10 | 13.5 | 5.75 | - | 55 | 21 | 37 |
| 24 Oct | 477.25 | 7.75 | -1.15 | - | 8 | 2 | 15 |
| 23 Oct | 474.10 | 8.9 | -2.25 | - | 49 | -4 | 11 |
| 22 Oct | 468.35 | 11.15 | 0.65 | - | 19 | 15 | 16 |
| 21 Oct | 485.40 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 492.20 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 489.90 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 495.75 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 494.45 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 498.30 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 492.95 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 488.10 | 10.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 486.95 | 10.5 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 491.85 | 10.5 | -0.20 | - | 1 | 0 | 0 |
| 7 Oct | 480.45 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 497.20 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 516.10 | 10.7 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 455 expiring on 28NOV2024
Delta for 455 PE is 0.00
Historical price for 455 PE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 34.2, which was 3.15 higher than the previous day. The implied volatity was 35.52, the open interest changed by 0 which decreased total open position to 2
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 31.05, which was 10.40 higher than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 2
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 20.65, which was -2.15 lower than the previous day. The implied volatity was 23.71, the open interest changed by 1 which increased total open position to 2
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 22.8, which was 5.00 higher than the previous day. The implied volatity was 31.48, the open interest changed by 0 which decreased total open position to 0
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 17.8, which was 4.05 higher than the previous day. The implied volatity was 28.55, the open interest changed by 25 which increased total open position to 357
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 13.75, which was -0.15 lower than the previous day. The implied volatity was 30.86, the open interest changed by 27 which increased total open position to 331
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 13.9, which was -1.65 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 15.55, which was -2.45 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 18, which was -3.85 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 21.85, which was 8.35 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 13.5, which was 5.75 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 7.75, which was -1.15 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 8.9, which was -2.25 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 11.15, 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 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 10.5, 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 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 10.5, 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 10.5, 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 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 10.5, which was -0.20 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
