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 | 34.3 | 0.30 | - | 48,300 | -6,300 | 3,88,500 | |||
| 4 Jul | 489.55 | 34 | - | 1,26,000 | 6,300 | 3,94,800 | ||||
| 3 Jul | 484.95 | 31.4 | - | 1,93,200 | -2,100 | 3,88,500 | ||||
| 2 Jul | 479.10 | 26.75 | - | 6,80,400 | -92,400 | 3,99,000 | ||||
| 1 Jul | 474.80 | 24.9 | - | 4,20,000 | -21,000 | 4,91,400 | ||||
| 28 Jun | 473.15 | 24.25 | - | 9,68,100 | 1,05,000 | 5,12,400 | ||||
| 27 Jun | 467.05 | 22.3 | - | 17,24,100 | 1,82,700 | 4,07,400 | ||||
| 26 Jun | 468.75 | 23.1 | - | 3,12,900 | 92,400 | 2,26,800 | ||||
| 25 Jun | 469.25 | 24.25 | - | 1,84,800 | 65,100 | 1,34,400 | ||||
| 24 Jun | 473.70 | 27.25 | - | 86,100 | 44,100 | 67,200 | ||||
| 21 Jun | 480.20 | 35.35 | - | 0 | 6,300 | 0 | ||||
|
|
||||||||||
| 20 Jun | 483.15 | 35.35 | - | 6,300 | 6,300 | 21,000 | ||||
| 19 Jun | 477.95 | 33.50 | - | 8,400 | 6,300 | 14,700 | ||||
| 18 Jun | 489.05 | 44.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 44.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 44.65 | - | 0 | -2,100 | 0 | ||||
| 12 Jun | 488.70 | 44.65 | - | 4,200 | -2,100 | 8,400 | ||||
| 11 Jun | 476.35 | 34.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 34.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 34.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 34.85 | - | 4,200 | 0 | 8,400 | ||||
| 5 Jun | 460.55 | 25.45 | - | 14,700 | 8,400 | 8,400 | ||||
| 4 Jun | 441.90 | 33.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 33.15 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 33.15 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 33.15 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 33.15 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 33.15 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 33.15 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 33.15 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 33.15 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 460 expiring on 25JUL2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 34.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 388500
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 394800
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 31.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 388500
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 399000
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 491400
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 512400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 22.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 182700 which increased total open position to 407400
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 226800
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 134400
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 67200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 35.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 35.35, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 14700
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 44.65, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 44.65, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 8400
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 34.85, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 34.85, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 34.85, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, 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 | 1.95 | -0.65 | - | 16,54,800 | 1,55,400 | 16,56,900 |
| 4 Jul | 489.55 | 2.6 | - | 17,38,800 | -1,51,200 | 15,01,500 | |
| 3 Jul | 484.95 | 3.65 | - | 14,72,100 | 2,10,000 | 16,52,700 | |
| 2 Jul | 479.10 | 5.45 | - | 19,59,300 | 1,36,500 | 14,57,400 | |
| 1 Jul | 474.80 | 7.15 | - | 6,15,300 | 35,700 | 13,20,900 | |
| 28 Jun | 473.15 | 8.05 | - | 10,31,100 | 1,57,500 | 12,85,200 | |
| 27 Jun | 467.05 | 10.45 | - | 13,73,400 | 1,49,100 | 11,27,700 | |
| 26 Jun | 468.75 | 11.05 | - | 5,56,500 | 1,99,500 | 9,78,600 | |
| 25 Jun | 469.25 | 11.05 | - | 3,80,100 | 73,500 | 7,79,100 | |
| 24 Jun | 473.70 | 9.5 | - | 2,68,800 | 92,400 | 7,01,400 | |
| 21 Jun | 480.20 | 8.50 | - | 3,15,000 | 1,13,400 | 6,06,900 | |
| 20 Jun | 483.15 | 7.50 | - | 1,95,300 | 52,500 | 4,93,500 | |
| 19 Jun | 477.95 | 9.15 | - | 5,06,100 | 58,800 | 4,41,000 | |
| 18 Jun | 489.05 | 5.15 | - | 3,12,900 | 2,47,800 | 3,80,100 | |
| 14 Jun | 486.95 | 6.40 | - | 58,800 | 37,800 | 1,32,300 | |
| 13 Jun | 487.90 | 7.00 | - | 29,400 | 8,400 | 94,500 | |
| 12 Jun | 488.70 | 7.20 | - | 37,800 | 4,200 | 86,100 | |
| 11 Jun | 476.35 | 11.50 | - | 33,600 | 10,500 | 79,800 | |
| 10 Jun | 477.70 | 12.00 | - | 16,800 | 4,200 | 67,200 | |
| 7 Jun | 479.15 | 13.15 | - | 42,000 | 2,100 | 46,200 | |
| 6 Jun | 472.95 | 17.00 | - | 16,800 | 10,500 | 44,100 | |
| 5 Jun | 460.55 | 24.00 | - | 4,200 | 4,200 | 33,600 | |
| 4 Jun | 441.90 | 18.60 | - | 10,500 | 2,100 | 29,400 | |
| 3 Jun | 512.35 | 6.00 | - | 31,500 | 27,300 | 27,300 | |
| 31 May | 491.20 | 32.40 | - | 0 | 0 | 0 | |
| 30 May | 482.15 | 32.40 | - | 0 | 0 | 0 | |
| 28 May | 487.65 | 32.40 | - | 0 | 0 | 0 | |
| 24 May | 501.00 | 32.40 | - | 0 | 0 | 0 | |
| 23 May | 497.30 | 32.40 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 32.40 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 0.00 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 460 expiring on 25JUL2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 155400 which increased total open position to 1656900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -151200 which decreased total open position to 1501500
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1652700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 1457400
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 1320900
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1285200
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 1127700
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 978600
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 779100
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 701400
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 606900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 493500
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 441000
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 247800 which increased total open position to 380100
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 132300
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 94500
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 86100
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 79800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 67200
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 46200
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 44100
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 24.00, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 18.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 29400
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 32.40, 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 30 May COALINDIA was trading at 482.15. The strike last trading price was 32.40, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 32.40, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 32.40, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 32.40, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 32.40, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0