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 | 26.6 | 0.70 | - | 5,69,100 | -1,19,700 | 10,60,500 | |||
| 4 Jul | 489.55 | 25.9 | - | 6,80,400 | -1,76,400 | 11,80,200 | ||||
| 3 Jul | 484.95 | 23.7 | - | 9,40,800 | -1,65,900 | 13,56,600 | ||||
| 2 Jul | 479.10 | 20.05 | - | 43,95,300 | -5,33,400 | 15,26,700 | ||||
| 1 Jul | 474.80 | 18.9 | - | 34,14,600 | 4,38,900 | 20,60,100 | ||||
| 28 Jun | 473.15 | 18.55 | - | 64,89,000 | -1,80,600 | 16,21,200 | ||||
| 27 Jun | 467.05 | 16.95 | - | 37,23,300 | 7,22,400 | 18,01,800 | ||||
| 26 Jun | 468.75 | 18 | - | 17,89,200 | 6,21,600 | 10,79,400 | ||||
| 25 Jun | 469.25 | 18.85 | - | 11,69,700 | 2,79,300 | 4,57,800 | ||||
| 24 Jun | 473.70 | 22 | - | 3,08,700 | 94,500 | 1,78,500 | ||||
| 21 Jun | 480.20 | 29.10 | - | 60,900 | 29,400 | 81,900 | ||||
| 20 Jun | 483.15 | 27.80 | - | 60,900 | 14,700 | 50,400 | ||||
| 19 Jun | 477.95 | 25.90 | - | 39,900 | 23,100 | 35,700 | ||||
| 18 Jun | 489.05 | 31.40 | - | 8,400 | 8,400 | 12,600 | ||||
| 14 Jun | 486.95 | 33.60 | - | 4,200 | 0 | 4,200 | ||||
| 13 Jun | 487.90 | 30.55 | - | 4,200 | -2,100 | 2,100 | ||||
| 12 Jun | 488.70 | 34.00 | - | 4,200 | 2,100 | 4,200 | ||||
| 11 Jun | 476.35 | 30.20 | - | 4,200 | 2,100 | 2,100 | ||||
| 10 Jun | 477.70 | 28.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 28.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 28.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 28.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 28.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 28.80 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 28.80 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 28.80 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 28.80 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 28.80 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 28.80 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 28.80 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 28.80 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 470 expiring on 25JUL2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 26.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -119700 which decreased total open position to 1060500
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -176400 which decreased total open position to 1180200
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -165900 which decreased total open position to 1356600
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -533400 which decreased total open position to 1526700
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 18.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 438900 which increased total open position to 2060100
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -180600 which decreased total open position to 1621200
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 722400 which increased total open position to 1801800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 621600 which increased total open position to 1079400
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 279300 which increased total open position to 457800
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 178500
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 29.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 81900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 50400
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 25.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 35700
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 12600
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 33.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 2100
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 34.00, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 30.20, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 28.80, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 28.80, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 28.80, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 28.80, 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 28.80, 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 28.80, 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 28.80, 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 30 May COALINDIA was trading at 482.15. The strike last trading price was 28.80, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 28.80, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 28.80, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 28.80, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 28.80, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 28.80, 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 | 3.6 | -0.70 | - | 18,35,400 | -46,200 | 18,56,400 |
| 4 Jul | 489.55 | 4.3 | - | 20,85,300 | 1,23,900 | 19,02,600 | |
| 3 Jul | 484.95 | 6 | - | 19,82,400 | 1,05,000 | 17,78,700 | |
| 2 Jul | 479.10 | 8.6 | - | 24,61,200 | -92,400 | 16,77,900 | |
| 1 Jul | 474.80 | 10.8 | - | 15,07,800 | 2,31,000 | 17,70,300 | |
| 28 Jun | 473.15 | 12.05 | - | 21,84,000 | 46,200 | 15,39,300 | |
| 27 Jun | 467.05 | 14.85 | - | 24,59,100 | 6,40,500 | 14,93,100 | |
| 26 Jun | 468.75 | 15.85 | - | 6,61,500 | 2,28,900 | 8,52,600 | |
| 25 Jun | 469.25 | 15.65 | - | 6,93,000 | 1,57,500 | 6,23,700 | |
| 24 Jun | 473.70 | 13.4 | - | 2,98,200 | 67,200 | 4,66,200 | |
| 21 Jun | 480.20 | 12.25 | - | 2,52,000 | 1,65,900 | 3,96,900 | |
| 20 Jun | 483.15 | 10.60 | - | 1,17,600 | 44,100 | 2,28,900 | |
| 19 Jun | 477.95 | 12.30 | - | 1,30,200 | 6,300 | 1,84,800 | |
| 18 Jun | 489.05 | 7.95 | - | 84,000 | 44,100 | 1,78,500 | |
| 14 Jun | 486.95 | 9.00 | - | 50,400 | 21,000 | 1,34,400 | |
| 13 Jun | 487.90 | 10.25 | - | 60,900 | 18,900 | 1,13,400 | |
| 12 Jun | 488.70 | 9.90 | - | 21,000 | 0 | 96,600 | |
| 11 Jun | 476.35 | 14.65 | - | 42,000 | 4,200 | 94,500 | |
| 10 Jun | 477.70 | 17.00 | - | 46,200 | 16,800 | 86,100 | |
| 7 Jun | 479.15 | 21.05 | - | 0 | -12,600 | 0 | |
| 6 Jun | 472.95 | 21.05 | - | 25,200 | -12,600 | 69,300 | |
| 5 Jun | 460.55 | 50.00 | - | 4,200 | 0 | 81,900 | |
| 4 Jun | 441.90 | 46.00 | - | 42,000 | 18,900 | 81,900 | |
| 3 Jun | 512.35 | 9.00 | - | 1,07,100 | 56,700 | 63,000 | |
| 31 May | 491.20 | 14.05 | - | 4,200 | 4,200 | 4,200 | |
| 30 May | 482.15 | 19.90 | - | 0 | 0 | 0 | |
| 28 May | 487.65 | 19.90 | - | 0 | 2,100 | 0 | |
| 24 May | 501.00 | 37.85 | - | 0 | 0 | 0 | |
| 23 May | 497.30 | 37.85 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 37.85 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 37.85 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 470 expiring on 25JUL2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 1856400
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 123900 which increased total open position to 1902600
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1778700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 1677900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 1770300
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 1539300
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 640500 which increased total open position to 1493100
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 228900 which increased total open position to 852600
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 623700
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 466200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 165900 which increased total open position to 396900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 228900
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 184800
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 178500
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 134400
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 113400
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96600
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 94500
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 86100
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 0
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 69300
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 81900
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 63000
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 19.90, 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 19.90, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 37.85, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 37.85, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 37.85, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0