COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 465 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.05 | 0.00 | - | 23 | -18 | 232 | |||
| 19 Dec | 391.95 | 0.05 | -0.10 | 47.36 | 118 | -44 | 249 | |||
| 18 Dec | 395.80 | 0.15 | -0.05 | 48.61 | 22 | -4 | 294 | |||
| 17 Dec | 402.90 | 0.2 | 0.00 | 43.40 | 44 | -39 | 298 | |||
| 16 Dec | 410.45 | 0.2 | 0.00 | 36.14 | 20 | -12 | 341 | |||
| 13 Dec | 410.30 | 0.2 | -0.05 | 31.20 | 51 | -22 | 361 | |||
|
|
||||||||||
| 12 Dec | 409.10 | 0.25 | -0.15 | 32.80 | 44 | -7 | 411 | |||
| 11 Dec | 416.95 | 0.4 | 0.05 | 29.21 | 40 | -25 | 418 | |||
| 10 Dec | 414.05 | 0.35 | 0.00 | 28.34 | 179 | 50 | 484 | |||
| 9 Dec | 414.00 | 0.35 | -0.20 | 27.99 | 55 | 14 | 433 | |||
| 6 Dec | 417.15 | 0.55 | 0.05 | 26.19 | 79 | 24 | 419 | |||
| 5 Dec | 418.40 | 0.5 | -0.05 | 25.03 | 261 | 40 | 401 | |||
| 4 Dec | 416.65 | 0.55 | -0.20 | 25.18 | 109 | -8 | 359 | |||
| 3 Dec | 422.10 | 0.75 | -0.05 | 23.60 | 155 | -5 | 367 | |||
| 2 Dec | 421.70 | 0.8 | -0.05 | 23.70 | 281 | 53 | 368 | |||
| 29 Nov | 416.40 | 0.85 | -0.20 | 24.99 | 414 | 125 | 313 | |||
| 28 Nov | 415.20 | 1.05 | -0.20 | 25.72 | 243 | 53 | 188 | |||
| 27 Nov | 417.15 | 1.25 | 0.10 | 25.60 | 198 | 55 | 136 | |||
| 26 Nov | 411.50 | 1.15 | -0.70 | 27.58 | 64 | 10 | 81 | |||
| 25 Nov | 417.45 | 1.85 | -13.40 | 26.91 | 88 | 68 | 68 | |||
| 22 Nov | 414.05 | 15.25 | 0.00 | 9.48 | 0 | 0 | 0 | |||
| 21 Nov | 406.00 | 15.25 | 0.00 | 11.03 | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 15.25 | 0.00 | 9.47 | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 15.25 | 0.00 | 9.47 | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 15.25 | 0.00 | 9.40 | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 15.25 | 0.00 | 9.33 | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 15.25 | 0.00 | 9.69 | 0 | 0 | 0 | |||
| 12 Nov | 414.05 | 15.25 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 15.25 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 8 Nov | 424.05 | 15.25 | 0.00 | 6.48 | 0 | 0 | 0 | |||
| 7 Nov | 435.35 | 15.25 | 0.00 | 4.32 | 0 | 0 | 0 | |||
| 6 Nov | 435.80 | 15.25 | -8.85 | 3.98 | 0 | 0 | 0 | |||
| 4 Nov | 443.30 | 24.1 | 24.10 | 2.69 | 0 | 0 | 0 | |||
| 1 Nov | 454.15 | 0 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 465 expiring on 26DEC2024
Delta for 465 CE is -
Historical price for 465 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 232
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 47.36, the open interest changed by -44 which decreased total open position to 249
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.61, the open interest changed by -4 which decreased total open position to 294
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 43.40, the open interest changed by -39 which decreased total open position to 298
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.14, the open interest changed by -12 which decreased total open position to 341
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.20, the open interest changed by -22 which decreased total open position to 361
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 32.80, the open interest changed by -7 which decreased total open position to 411
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 29.21, the open interest changed by -25 which decreased total open position to 418
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 28.34, the open interest changed by 50 which increased total open position to 484
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 27.99, the open interest changed by 14 which increased total open position to 433
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 26.19, the open interest changed by 24 which increased total open position to 419
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 25.03, the open interest changed by 40 which increased total open position to 401
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 25.18, the open interest changed by -8 which decreased total open position to 359
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 23.60, the open interest changed by -5 which decreased total open position to 367
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by 53 which increased total open position to 368
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 24.99, the open interest changed by 125 which increased total open position to 313
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 25.72, the open interest changed by 53 which increased total open position to 188
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was 25.60, the open interest changed by 55 which increased total open position to 136
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was 27.58, the open interest changed by 10 which increased total open position to 81
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 1.85, which was -13.40 lower than the previous day. The implied volatity was 26.91, the open interest changed by 68 which increased total open position to 68
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 9.48, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 11.03, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 9.47, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 9.47, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 9.33, 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 15.25, 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 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 15.25, which was -8.85 lower than the previous day. The implied volatity was 3.98, 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 24.1, which was 24.10 higher than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 81.35 | 33.40 | - | 1 | 0 | 358 |
| 19 Dec | 391.95 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 395.80 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 47.95 | 7.95 | - | 2 | 1 | 359 |
| 6 Dec | 417.15 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 40 | 0.00 | 0.00 | 0 | -22 | 0 |
| 4 Dec | 416.65 | 40 | -3.45 | - | 23 | -19 | 361 |
| 3 Dec | 422.10 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 416.40 | 43.45 | 0.00 | 0.00 | 0 | 0 | 380 |
| 28 Nov | 415.20 | 43.45 | -0.70 | - | 28 | 20 | 378 |
| 27 Nov | 417.15 | 44.15 | -9.35 | 23.22 | 347 | 325 | 359 |
| 26 Nov | 411.50 | 53.5 | 12.85 | 38.67 | 34 | 32 | 32 |
| 25 Nov | 417.45 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 40.65 | 8.75 | - | 0 | 0 | 0 |
| 4 Nov | 443.30 | 31.9 | 31.90 | - | 0 | 0 | 0 |
| 1 Nov | 454.15 | 0 | 0.18 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 465 expiring on 26DEC2024
Delta for 465 PE is -
Historical price for 465 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 81.35, which was 33.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 358
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 359
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 40, 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 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 40, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 361
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 43.45, 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 43.45, 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 43.45, 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 380
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 43.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 378
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 44.15, which was -9.35 lower than the previous day. The implied volatity was 23.22, the open interest changed by 325 which increased total open position to 359
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 53.5, which was 12.85 higher than the previous day. The implied volatity was 38.67, the open interest changed by 32 which increased total open position to 32
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, which was 8.75 higher than the previous day. The implied volatity was -, 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 31.9, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
