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 | 30.9 | 0.70 | - | 60,900 | -4,200 | 1,44,900 | |||
| 4 Jul | 489.55 | 30.2 | - | 60,900 | 6,300 | 1,49,100 | ||||
| 3 Jul | 484.95 | 27.6 | - | 1,36,500 | -31,500 | 1,42,800 | ||||
| 2 Jul | 479.10 | 23.5 | - | 3,19,200 | -50,400 | 1,76,400 | ||||
| 1 Jul | 474.80 | 21.7 | - | 3,88,500 | -23,100 | 2,26,800 | ||||
| 28 Jun | 473.15 | 21.15 | - | 11,88,600 | -1,19,700 | 2,49,900 | ||||
| 27 Jun | 467.05 | 19.55 | - | 13,02,000 | 1,99,500 | 3,69,600 | ||||
| 26 Jun | 468.75 | 20.35 | - | 4,57,800 | 60,900 | 1,68,000 | ||||
| 25 Jun | 469.25 | 21.45 | - | 2,98,200 | 1,00,800 | 1,07,100 | ||||
| 24 Jun | 473.70 | 29 | - | 4,200 | 2,100 | 4,200 | ||||
| 21 Jun | 480.20 | 38.40 | - | 2,100 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 483.15 | 30.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 30.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 30.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 30.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 30.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 30.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 30.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 30.45 | - | 0 | -2,100 | 0 | ||||
| 7 Jun | 479.15 | 30.45 | - | 4,200 | 2,100 | 2,100 | ||||
| 6 Jun | 472.95 | 26.00 | - | 2,100 | 0 | 0 | ||||
| 5 Jun | 460.55 | 39.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 39.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 39.80 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 39.80 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 465 expiring on 25JUL2024
Delta for 465 CE is -
Historical price for 465 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 30.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 144900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 149100
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 27.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 142800
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 176400
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 226800
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -119700 which decreased total open position to 249900
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 369600
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 168000
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 107100
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 38.40, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 30.45, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 30.45, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 26.00, 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 39.80, 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 39.80, 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 39.80, 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 39.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 2.75 | -0.60 | - | 6,95,100 | 63,000 | 2,94,000 |
| 4 Jul | 489.55 | 3.35 | - | 7,68,600 | -14,700 | 2,31,000 | |
| 3 Jul | 484.95 | 4.7 | - | 3,96,900 | 16,800 | 2,45,700 | |
| 2 Jul | 479.10 | 6.9 | - | 5,94,300 | 48,300 | 2,35,200 | |
| 1 Jul | 474.80 | 8.7 | - | 2,18,400 | 8,400 | 1,86,900 | |
| 28 Jun | 473.15 | 9.8 | - | 3,86,400 | -6,300 | 1,78,500 | |
| 27 Jun | 467.05 | 12.85 | - | 4,72,500 | 46,200 | 1,84,800 | |
| 26 Jun | 468.75 | 13.35 | - | 1,80,600 | 37,800 | 1,38,600 | |
| 25 Jun | 469.25 | 13.2 | - | 2,75,100 | 67,200 | 1,00,800 | |
| 24 Jun | 473.70 | 11.5 | - | 50,400 | 16,800 | 31,500 | |
| 21 Jun | 480.20 | 9.20 | - | 0 | 0 | 0 | |
| 20 Jun | 483.15 | 9.20 | - | 0 | 2,100 | 0 | |
| 19 Jun | 477.95 | 9.20 | - | 10,500 | 2,100 | 8,400 | |
| 18 Jun | 489.05 | 7.40 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 7.40 | - | 4,200 | 2,100 | 8,400 | |
| 13 Jun | 487.90 | 13.45 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 13.45 | - | 0 | 6,300 | 0 | |
| 11 Jun | 476.35 | 13.45 | - | 8,400 | 6,300 | 6,300 | |
| 10 Jun | 477.70 | 17.45 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 17.45 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 17.45 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 17.45 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 17.45 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 17.45 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 17.45 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 465 expiring on 25JUL2024
Delta for 465 PE is -
Historical price for 465 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 2.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 294000
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 231000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 245700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 235200
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 186900
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 178500
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 184800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 138600
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 100800
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 31500
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 9.20, 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 9.20, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8400
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 7.40, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8400
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 13.45, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0