COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 464.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.15 | 0.00 | - | 1 | 0 | 81 | |||
| 19 Dec | 391.95 | 0.15 | -0.10 | 53.87 | 3 | 0 | 81 | |||
| 18 Dec | 395.80 | 0.25 | 0.05 | 51.70 | 5 | 1 | 82 | |||
| 17 Dec | 402.90 | 0.2 | 0.00 | 42.85 | 43 | -37 | 85 | |||
| 16 Dec | 410.45 | 0.2 | -0.10 | 35.76 | 6 | 4 | 124 | |||
| 13 Dec | 410.30 | 0.3 | 0.05 | 32.93 | 13 | 11 | 121 | |||
| 12 Dec | 409.10 | 0.25 | -0.15 | 32.46 | 70 | 28 | 124 | |||
| 11 Dec | 416.95 | 0.4 | 0.05 | 28.91 | 4 | 0 | 95 | |||
| 10 Dec | 414.05 | 0.35 | -0.05 | 27.78 | 13 | -8 | 96 | |||
| 9 Dec | 414.00 | 0.4 | -0.20 | 28.33 | 75 | 2 | 108 | |||
|
|
||||||||||
| 6 Dec | 417.15 | 0.6 | 0.05 | 26.48 | 141 | -1 | 109 | |||
| 5 Dec | 418.40 | 0.55 | -0.05 | 25.18 | 215 | -35 | 100 | |||
| 4 Dec | 416.65 | 0.6 | -0.15 | 25.31 | 125 | 50 | 143 | |||
| 3 Dec | 422.10 | 0.75 | -0.05 | 23.30 | 140 | -47 | 85 | |||
| 2 Dec | 421.70 | 0.8 | -0.10 | 23.38 | 67 | 33 | 138 | |||
| 29 Nov | 416.40 | 0.9 | -0.55 | 25.01 | 164 | 86 | 94 | |||
| 28 Nov | 415.20 | 1.45 | -57.20 | 27.49 | 19 | 8 | 8 | |||
| 27 Nov | 417.15 | 58.65 | 0.00 | 9.59 | 0 | 0 | 0 | |||
| 26 Nov | 411.50 | 58.65 | 0.00 | 10.75 | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 58.65 | 0.00 | 9.22 | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 58.65 | 0.00 | 9.69 | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 58.65 | 0.00 | 10.91 | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 58.65 | 0.00 | 8.21 | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 58.65 | 0.00 | 8.21 | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 58.65 | 0.00 | 9.01 | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 58.65 | 0.00 | 9.21 | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 58.65 | 0.00 | 9.76 | 0 | 0 | 0 | |||
| 12 Nov | 414.05 | 58.65 | 0.00 | 7.24 | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 58.65 | 0.00 | 6.92 | 0 | 0 | 0 | |||
| 8 Nov | 424.05 | 58.65 | 0.00 | 6.36 | 0 | 0 | 0 | |||
| 7 Nov | 435.35 | 58.65 | 0.00 | 4.17 | 0 | 0 | 0 | |||
| 6 Nov | 435.80 | 58.65 | 0.00 | 3.88 | 0 | 0 | 0 | |||
| 5 Nov | 434.90 | 58.65 | 4.14 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 464.25 expiring on 26DEC2024
Delta for 464.25 CE is -
Historical price for 464.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.15, 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 81
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 53.87, the open interest changed by 0 which decreased total open position to 81
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 51.70, the open interest changed by 1 which increased total open position to 82
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.85, the open interest changed by -37 which decreased total open position to 85
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 35.76, the open interest changed by 4 which increased total open position to 124
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 32.93, the open interest changed by 11 which increased total open position to 121
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by 28 which increased total open position to 124
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 95
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 27.78, the open interest changed by -8 which decreased total open position to 96
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 28.33, the open interest changed by 2 which increased total open position to 108
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 26.48, the open interest changed by -1 which decreased total open position to 109
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 25.18, the open interest changed by -35 which decreased total open position to 100
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 25.31, the open interest changed by 50 which increased total open position to 143
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 23.30, the open interest changed by -47 which decreased total open position to 85
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 23.38, the open interest changed by 33 which increased total open position to 138
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 25.01, the open interest changed by 86 which increased total open position to 94
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 1.45, which was -57.20 lower than the previous day. The implied volatity was 27.49, the open interest changed by 8 which increased total open position to 8
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 58.65, which was 0.00 lower than the previous day. The implied volatity was 9.59, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 10.75, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 9.22, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 9.69, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 10.91, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 8.21, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 8.21, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 9.01, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 9.21, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 9.76, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 7.24, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 6.92, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 6.36, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 4.17, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 3.88, 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 58.65, which was lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 464.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 391.95 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 395.80 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 416.40 | 46 | 0.00 | 0.00 | 0 | 120 | 0 |
| 28 Nov | 415.20 | 46 | 2.00 | 29.18 | 128 | 120 | 127 |
| 27 Nov | 417.15 | 44 | -7.05 | 26.16 | 2 | 0 | 5 |
| 26 Nov | 411.50 | 51.05 | 27.60 | 31.89 | 6 | 3 | 3 |
| 25 Nov | 417.45 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.90 | 23.45 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 464.25 expiring on 26DEC2024
Delta for 464.25 PE is 0.00
Historical price for 464.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 46, 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 Dec COALINDIA was trading at 391.95. The strike last trading price was 46, 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 Dec COALINDIA was trading at 395.80. The strike last trading price was 46, 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 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 46, 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 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 46, 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 Dec COALINDIA was trading at 410.30. The strike last trading price was 46, 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 Dec COALINDIA was trading at 409.10. The strike last trading price was 46, 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 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 46, 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 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 46, 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 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 46, 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 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 46, 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 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 46, 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 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 46, 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 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 46, 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 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 46, 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 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 120 which increased total open position to 0
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 46, which was 2.00 higher than the previous day. The implied volatity was 29.18, the open interest changed by 120 which increased total open position to 127
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 44, which was -7.05 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 5
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 51.05, which was 27.60 higher than the previous day. The implied volatity was 31.89, the open interest changed by 3 which increased total open position to 3
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 23.45, 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 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 23.45, 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 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 23.45, 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 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 23.45, 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 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 23.45, 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 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 23.45, 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 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 23.45, 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 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 23.45, 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 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 23.45, 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 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 23.45, 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 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 23.45, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 23.45, 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 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 23.45, 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 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
